FIVE - Five Below, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 2023177.84177.84173.14177.27177.27925,600
May 25, 2023183.26183.37176.95179.25179.251,010,300
May 24, 2023185.73187.00182.80185.88185.88665,700
May 23, 2023184.92189.58183.67184.93184.93939,700
May 22, 2023190.21190.30185.04186.00186.001,101,200
May 19, 2023200.60200.85188.91190.21190.21923,600
May 18, 2023195.06202.18194.87201.72201.72575,100
May 17, 2023193.40196.77192.54195.97195.97515,600
May 16, 2023196.97196.97192.10192.39192.39569,700
May 15, 2023196.44199.25194.87198.94198.94486,900
May 12, 2023192.81196.91192.81196.23196.23655,900
May 11, 2023199.55200.38192.36192.81192.81771,600
May 10, 2023201.13204.12197.03199.39199.39403,600
May 09, 2023195.36199.47193.98199.07199.07502,800
May 08, 2023196.40197.82194.20196.68196.68445,600
May 05, 2023194.63199.74194.63195.80195.80589,500
May 04, 2023196.22198.60193.17194.40194.40378,000
May 03, 2023198.70200.33195.35195.90195.90496,500
May 02, 2023196.00200.07193.69199.45199.45817,300
May 01, 2023195.94197.82194.76196.81196.81648,000
Apr 28, 2023196.25198.32193.20197.36197.36608,300
Apr 27, 2023198.32199.55194.43197.78197.78756,800
Apr 26, 2023195.35200.25195.07197.00197.00748,900
Apr 25, 2023201.66202.32193.56194.69194.69990,200
Apr 24, 2023200.30202.45196.88202.43202.43745,400
Apr 21, 2023202.90203.66200.26200.59200.59728,500
Apr 20, 2023200.00203.00199.55202.81202.81563,500
Apr 19, 2023201.09202.61197.24201.61201.611,009,500
Apr 18, 2023202.45205.00202.03203.53203.53957,100
Apr 17, 2023206.00207.76200.70202.50202.501,301,600
Apr 14, 2023209.32211.02204.03206.00206.001,339,000
Apr 13, 2023214.69215.94209.24210.23210.231,253,100
Apr 12, 2023219.94220.19211.95213.10213.10833,700
Apr 11, 2023217.00219.70216.67217.18217.18781,900
Apr 10, 2023206.39217.80205.26216.72216.721,175,800
Apr 06, 2023205.81207.09202.31207.04207.04541,800
Apr 05, 2023206.44207.80205.31206.43206.43505,000
Apr 04, 2023209.77209.77205.03206.61206.61513,700
Apr 03, 2023207.05210.59206.16210.05210.05698,600
Mar 31, 2023202.92206.74202.09205.97205.97592,200
Mar 30, 2023202.82203.62200.99201.35201.35414,500
Mar 29, 2023203.25203.25199.58201.07201.07505,000
Mar 28, 2023199.48203.87199.48202.08202.08477,700
Mar 27, 2023200.20201.75197.91199.20199.20411,600
Mar 24, 2023197.44200.76193.46200.01200.01574,200
Mar 23, 2023197.91201.64197.31199.28199.28472,000
Mar 22, 2023200.39202.12196.85197.16197.16468,800
Mar 21, 2023201.73203.43197.77199.59199.59568,200
Mar 20, 2023195.14199.83194.21199.10199.10714,600
Mar 17, 2023193.98195.61188.46193.40193.401,274,700
Mar 16, 2023191.20196.36188.72195.33195.331,623,600
Mar 15, 2023194.17198.47194.07198.17198.171,120,900
Mar 14, 2023200.32200.32195.63197.84197.84799,100
Mar 13, 2023193.38199.98189.50195.78195.78980,400
Mar 10, 2023198.93200.32194.62196.04196.04725,800
Mar 09, 2023200.85202.43199.00199.53199.53624,300
Mar 08, 2023200.97201.00196.20200.85200.85766,800
Mar 07, 2023205.25208.44200.69200.82200.82868,300
Mar 06, 2023205.67207.11203.07203.30203.30569,800
Mar 03, 2023202.00206.41201.65206.38206.38551,400
Mar 02, 2023199.03201.89196.89201.87201.87856,800
Mar 01, 2023202.58204.25198.96199.40199.40688,400
Feb 28, 2023205.61207.50204.22204.30204.30443,100
Feb 27, 2023208.04208.04203.04205.15205.15741,700
Feb 24, 2023204.27208.08202.00207.06207.06533,000
Feb 23, 2023206.87207.16200.76206.52206.52773,900
Feb 22, 2023208.08211.40206.33207.01207.01401,500
Feb 21, 2023206.46209.43205.44207.58207.58559,300
Feb 17, 2023208.42212.56207.97210.47210.47681,800
Feb 16, 2023205.35209.58204.55207.66207.66552,500
Feb 15, 2023205.46209.38205.00208.38208.38600,100
Feb 14, 2023203.88209.74202.01206.44206.44755,900
Feb 13, 2023204.22207.91203.45207.01207.011,100,800
Feb 10, 2023201.17202.23198.75201.64201.64736,400
Feb 09, 2023200.11202.73198.51200.31200.31529,100
Feb 08, 2023200.00200.19197.07199.04199.04652,900
Feb 07, 2023198.89198.99193.81198.32198.32496,700
Feb 06, 2023198.99200.50197.84199.23199.23548,500
Feb 03, 2023196.62202.09194.77199.71199.71495,500
Feb 02, 2023200.28202.94198.76200.77200.77583,900
Feb 01, 2023196.48200.52194.74198.35198.35539,200
Jan 31, 2023194.97197.15194.70197.13197.13714,300
Jan 30, 2023194.00197.00192.61193.09193.09446,000
Jan 27, 2023193.13196.45192.57195.23195.23549,400
Jan 26, 2023194.30195.95190.13193.65193.65429,100
Jan 25, 2023190.34192.38187.84192.06192.06362,200
Jan 24, 2023190.30192.42189.48192.02192.02477,800
Jan 23, 2023187.88192.10186.85191.67191.67567,300
Jan 20, 2023182.09187.92180.64187.22187.22420,000
Jan 19, 2023183.27183.67181.17181.54181.54578,400
Jan 18, 2023186.89190.84184.79185.15185.15481,600
Jan 17, 2023188.16188.38184.53185.91185.91918,200
Jan 13, 2023187.41192.12186.39190.34190.34726,800
Jan 12, 2023192.37192.39187.41188.36188.36564,200
Jan 11, 2023192.17193.53189.65191.21191.21947,400
Jan 10, 2023187.41190.93185.61190.55190.551,041,000
Jan 09, 2023183.54187.50177.64186.83186.831,776,900
Jan 06, 2023178.20180.56176.04177.08177.081,016,200
Jan 05, 2023173.36177.66169.71177.08177.08801,600
Jan 04, 2023174.41175.25169.71173.57173.571,764,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...