FIVE - Five Below, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 2019124.53124.88118.33118.42118.421,259,700
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
Apr 02, 2019120.65121.22117.54117.76117.761,489,800
Apr 01, 2019125.05125.50119.95120.73120.732,073,200
Mar 29, 2019130.11130.22124.05124.25124.252,144,300
Mar 28, 2019128.30130.00124.80129.80129.803,766,400
Mar 27, 2019118.40120.50117.75120.01120.012,544,700
Mar 26, 2019120.20120.65116.79117.23117.231,279,800
Mar 25, 2019117.32120.11117.11119.35119.351,194,800
Mar 22, 2019117.90119.45116.78116.97116.97738,000
Mar 21, 2019115.87120.32115.87118.64118.64901,400
Mar 20, 2019118.73118.80114.46116.44116.44742,700
Mar 19, 2019119.93119.93117.44118.02118.02853,400
Mar 18, 2019117.32117.85115.71116.37116.37612,400
Mar 15, 2019117.85118.58116.76116.94116.94780,600
Mar 14, 2019116.92117.96115.61117.69117.69560,700
Mar 13, 2019117.18118.85116.85116.92116.92619,400
Mar 12, 2019116.55117.55115.20117.29117.29711,100
Mar 11, 2019115.06117.18114.87117.01117.01658,900
Mar 08, 2019115.28116.87114.00114.89114.89704,400
Mar 07, 2019116.56118.28114.38116.30116.301,176,800
Mar 06, 2019117.60118.00113.50114.87114.871,304,500
Mar 05, 2019118.58119.00117.19117.72117.72611,800
Mar 04, 2019119.25119.62116.16117.70117.70876,200
Mar 01, 2019121.65122.47118.69119.15119.15800,100
Feb 28, 2019120.03121.55118.91120.35120.35731,300
Feb 27, 2019120.12122.14118.87120.46120.46808,300
Feb 26, 2019121.43122.47118.94119.79119.791,188,200
Feb 25, 2019124.92125.98121.54121.97121.971,014,500
Feb 22, 2019127.57127.57124.08124.77124.771,527,300
Feb 21, 2019130.74130.74128.41129.64129.64485,100
Feb 20, 2019129.88132.18129.69130.77130.77534,100
Feb 19, 2019129.63130.23127.11129.11129.11564,000
Feb 15, 2019130.55131.35128.94129.18129.18563,500
Feb 14, 2019129.34130.58128.07130.07130.07673,800
Feb 13, 2019131.87132.42129.15130.67130.67560,800
Feb 12, 2019130.67133.65130.67131.63131.63609,700
Feb 11, 2019127.03130.68126.67129.94129.94710,300
Feb 08, 2019125.06127.66124.73126.83126.83436,000
Feb 07, 2019124.63126.38123.69126.27126.27634,100
Feb 06, 2019127.08127.48124.89125.82125.82472,700
Feb 05, 2019127.04127.60125.72127.23127.23741,200
Feb 04, 2019124.69127.64123.88126.81126.81583,600
Feb 01, 2019123.56124.79121.57124.73124.73577,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...