FIVE - Five Below, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019115.89117.49113.30113.85113.851,604,800
Aug 22, 2019117.88120.43115.80120.24120.241,402,600
Aug 21, 2019114.22117.53114.22117.24117.241,361,600
Aug 20, 2019110.10112.16108.43112.06112.06913,900
Aug 19, 2019111.58112.78109.34110.68110.681,282,400
Aug 16, 2019108.71110.37108.20109.92109.92698,000
Aug 15, 2019109.48110.05106.71108.20108.20634,900
Aug 14, 2019108.60110.08107.25108.50108.50812,900
Aug 13, 2019105.82114.76105.33111.55111.551,544,800
Aug 12, 2019107.50107.92105.64106.33106.33782,400
Aug 09, 2019111.38111.90108.69109.16109.16664,700
Aug 08, 2019111.05112.66108.87112.15112.151,130,600
Aug 07, 2019105.78111.44105.50110.12110.121,667,900
Aug 06, 2019104.74106.92104.18106.50106.501,288,500
Aug 05, 2019106.00106.00102.63104.43104.431,456,400
Aug 02, 2019109.01111.35106.35109.23109.231,354,900
Aug 01, 2019117.46119.80109.50110.13110.131,619,700
Jul 31, 2019116.00119.70116.00117.46117.46853,600
Jul 30, 2019118.90118.97115.61115.79115.79738,100
Jul 29, 2019121.99122.77119.06119.79119.79755,000
Jul 26, 2019121.60122.82120.41121.56121.56552,100
Jul 25, 2019122.27123.16120.61121.60121.60618,100
Jul 24, 2019122.23123.57121.90122.27122.27465,800
Jul 23, 2019123.00123.64121.27122.70122.70603,300
Jul 22, 2019125.00126.71122.55122.74122.74998,100
Jul 19, 2019125.80127.32124.80125.41125.41633,500
Jul 18, 2019123.05125.42122.36125.27125.27970,500
Jul 17, 2019122.98123.98121.74123.19123.19561,500
Jul 16, 2019123.53124.21121.53123.53123.53842,600
Jul 15, 2019127.79128.56122.91123.00123.001,321,900
Jul 12, 2019129.77130.20125.71128.26128.261,028,200
Jul 11, 2019127.97130.11127.68129.96129.96615,100
Jul 10, 2019129.53130.18126.16127.54127.54651,500
Jul 09, 2019129.26130.75128.81129.14129.14794,700
Jul 08, 2019127.13129.96126.97129.48129.48808,600
Jul 05, 2019125.40127.72125.13127.47127.47582,500
Jul 03, 2019122.14126.08121.66125.88125.88652,500
Jul 02, 2019125.07126.41121.85122.18122.181,115,900
Jul 01, 2019123.74127.79122.84125.46125.461,600,900
Jun 28, 2019121.76122.87119.50120.02120.027,123,400
Jun 27, 2019118.48121.12117.79120.78120.781,095,600
Jun 26, 2019120.50121.01118.06118.50118.501,355,000
Jun 25, 2019124.53124.88118.33118.42118.421,260,500
Jun 24, 2019130.95131.21124.60124.89124.89869,200
Jun 21, 2019129.61132.19128.50131.29131.291,350,300
Jun 20, 2019130.78131.98127.78130.26130.26634,200
Jun 19, 2019130.76130.76127.29129.29129.29719,600
Jun 18, 2019132.04133.84129.06131.24131.24728,100
Jun 17, 2019131.83132.69130.04130.70130.70726,400
Jun 14, 2019131.82132.88131.24131.82131.82751,000
Jun 13, 2019131.41132.84129.38132.20132.20748,300
Jun 12, 2019129.87131.10129.00130.89130.89714,200
Jun 11, 2019130.66131.37126.51130.03130.03977,600
Jun 10, 2019128.13132.36128.00129.53129.531,113,500
Jun 07, 2019121.82127.83120.11127.52127.521,489,800
Jun 06, 2019124.90128.32117.05121.81121.814,232,600
Jun 05, 2019127.34127.84122.67123.05123.052,403,000
Jun 04, 2019126.53128.18124.55126.58126.581,210,700
Jun 03, 2019128.74129.25122.02124.50124.501,832,500
May 31, 2019126.96130.82125.51128.73128.73939,300
May 30, 2019126.20130.59126.01129.32129.321,291,300
May 29, 2019129.97130.93125.72125.80125.80973,300
May 28, 2019133.16135.40131.37131.46131.461,006,200
May 24, 2019131.51133.80130.29132.10132.10613,700
May 23, 2019130.38132.93128.41130.82130.82813,100
May 22, 2019132.72133.36130.67132.18132.18978,700
May 21, 2019129.79133.21129.23133.00133.001,362,900
May 20, 2019124.14130.05123.64129.42129.421,702,900
May 17, 2019126.47129.57125.35125.65125.65648,200
May 16, 2019128.88129.99126.66127.24127.24736,000
May 15, 2019126.24128.17124.24127.76127.76732,300
May 14, 2019128.15129.21127.32127.54127.54760,200
May 13, 2019131.60131.81127.51127.79127.791,059,100
May 10, 2019136.33137.76131.91135.38135.38957,200
May 09, 2019135.40137.95134.87136.58136.58606,000
May 08, 2019137.45140.54136.50136.65136.65960,500
May 07, 2019140.89142.45135.73137.71137.711,149,500
May 06, 2019141.00142.87139.82142.34142.341,137,100
May 03, 2019144.23146.30143.39146.08146.08542,200
May 02, 2019142.36144.00140.80143.58143.58693,000
May 01, 2019146.99146.99141.86142.30142.301,000,600
Apr 30, 2019147.09148.22144.57146.39146.39755,900
Apr 29, 2019146.89148.13145.72147.50147.501,154,800
Apr 26, 2019145.22147.07144.18145.77145.77904,000
Apr 25, 2019146.25147.43144.81145.50145.50826,300
Apr 24, 2019145.00146.97143.75146.05146.051,069,300
Apr 23, 2019142.29144.01141.65143.53143.531,004,200
Apr 22, 2019141.52142.81139.31141.80141.80936,500
Apr 18, 2019139.89141.88138.73141.65141.651,086,400
Apr 17, 2019138.19139.97137.05139.74139.74967,800
Apr 16, 2019136.00138.99135.35137.78137.781,150,400
Apr 15, 2019135.88136.36133.95135.64135.641,184,600
Apr 12, 2019134.00135.28133.06134.97134.971,243,300
Apr 11, 2019133.66133.99129.86133.55133.552,196,200
Apr 10, 2019126.00129.30125.89129.15129.151,258,200
Apr 09, 2019124.55126.91124.12125.42125.42907,800
Apr 08, 2019124.59125.56123.39125.48125.481,075,000
Apr 05, 2019122.93125.91122.51125.41125.411,510,700
Apr 04, 2019122.87124.05120.97122.17122.17884,800
Apr 03, 2019118.50123.20117.24122.88122.881,805,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...