Canada markets open in 6 hours 40 minutes

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
189.66-2.19 (-1.14%)
At close: 04:00PM EST
191.00 +1.34 (+0.71%)
After hours: 08:00PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2024191.85192.51188.58189.66189.66377,300
Feb 20, 2024189.64193.25188.43191.85191.85401,200
Feb 16, 2024189.12192.48187.95190.01190.01492,300
Feb 15, 2024187.77191.83187.06189.56189.56474,700
Feb 14, 2024185.00186.63182.27185.83185.83434,900
Feb 13, 2024184.09187.73181.23184.13184.13666,900
Feb 12, 2024189.63190.80188.77189.36189.36423,100
Feb 09, 2024186.72191.12185.51188.95188.95728,500
Feb 08, 2024183.52186.74183.23186.10186.10587,400
Feb 07, 2024181.79184.24180.47182.71182.71406,000
Feb 06, 2024178.10181.88177.72181.40181.40622,000
Feb 05, 2024179.23179.23177.00178.69178.69401,700
Feb 02, 2024180.36183.88176.58181.11181.11658,600
Feb 01, 2024181.34182.69177.61182.54182.541,086,700
Jan 31, 2024182.88182.88179.32179.46179.46712,500
Jan 30, 2024184.47185.81181.63182.74182.741,320,900
Jan 29, 2024190.00190.87185.18186.91186.91857,300
Jan 26, 2024192.26193.29189.23190.16190.16588,800
Jan 25, 2024186.62191.86185.60191.80191.80728,600
Jan 24, 2024189.32189.57185.51186.33186.33552,100
Jan 23, 2024188.88189.92185.17188.21188.21778,200
Jan 22, 2024187.32187.46183.43187.15187.15667,300
Jan 19, 2024189.46189.46183.61186.72186.72902,900
Jan 18, 2024190.17190.77186.65188.88188.88550,800
Jan 17, 2024188.92189.64187.51189.26189.26545,700
Jan 16, 2024186.53190.20184.34190.01190.01804,300
Jan 12, 2024191.01192.49187.87190.59190.59454,600
Jan 11, 2024191.22191.35187.62190.05190.05529,100
Jan 10, 2024190.15193.00189.54191.73191.73567,300
Jan 09, 2024191.30192.56188.85191.01191.01702,900
Jan 08, 2024191.50196.97188.15192.88192.881,942,800
Jan 05, 2024202.68204.87199.58200.84200.84808,700
Jan 04, 2024205.35207.97203.99204.96204.96829,500
Jan 03, 2024213.16214.57204.29204.69204.69914,100
Jan 02, 2024210.86216.18210.54215.51215.51758,800
Dec 29, 2023213.82214.60211.45213.16213.16474,600
Dec 28, 2023213.01215.82212.77213.84213.84551,500
Dec 27, 2023210.36213.69210.16212.70212.70532,800
Dec 26, 2023204.58210.57203.62210.36210.36993,000
Dec 22, 2023198.04203.01198.04202.70202.70568,700
Dec 21, 2023197.00199.49195.92199.10199.10558,800
Dec 20, 2023197.24198.79194.90195.03195.03519,400
Dec 19, 2023193.27198.19192.33197.97197.97803,200
Dec 18, 2023194.45194.56189.09190.60190.601,048,800
Dec 15, 2023201.13201.17192.81194.36194.361,715,200
Dec 14, 2023204.57206.31200.75200.98200.98858,400
Dec 13, 2023197.81202.37194.56201.54201.54646,900
Dec 12, 2023196.97198.72195.50196.39196.39578,800
Dec 11, 2023195.97199.06195.79197.45197.45400,900
Dec 08, 2023195.27197.18193.52194.83194.83432,600
Dec 07, 2023201.58203.04195.45195.93195.93793,500
Dec 06, 2023204.23205.55201.44201.54201.54510,000
Dec 05, 2023199.10203.18198.65201.87201.87546,100
Dec 04, 2023199.10203.96198.44201.44201.44761,900
Dec 01, 2023189.95200.25188.84199.80199.801,033,300
Nov 30, 2023194.14194.79183.87188.46188.462,227,400
Nov 29, 2023190.69193.78187.75188.06188.061,927,700
Nov 28, 2023190.05193.30188.70191.51191.511,192,100
Nov 27, 2023190.85192.03189.32191.00191.001,189,900
Nov 24, 2023190.22192.82189.22190.99190.99328,800
Nov 22, 2023188.92191.95188.50191.00191.00790,100
Nov 21, 2023186.10188.75184.06186.61186.61773,500
Nov 20, 2023180.70186.11180.34184.99184.99624,900
Nov 17, 2023181.95183.41179.91181.35181.35722,100
Nov 16, 2023182.83183.00178.45180.00180.00570,300
Nov 15, 2023183.62189.50182.40184.07184.071,110,000
Nov 14, 2023175.61183.76175.61182.32182.32793,500
Nov 13, 2023176.25176.77172.01172.05172.05741,800
Nov 10, 2023176.14176.91172.63176.70176.70466,200
Nov 09, 2023178.62179.26174.81175.88175.88478,300
Nov 08, 2023178.61179.89176.30176.88176.88387,300
Nov 07, 2023176.93179.50176.51178.15178.15602,900
Nov 06, 2023178.20179.95176.12176.99176.99711,300
Nov 03, 2023177.79179.94176.89177.32177.32885,200
Nov 02, 2023176.79178.73175.91176.42176.42714,500
Nov 01, 2023173.58174.57167.69174.19174.19946,100
Oct 31, 2023172.05175.12171.24173.98173.98683,400
Oct 30, 2023170.03173.18168.52172.40172.401,134,700
Oct 27, 2023173.60174.28168.12169.76169.761,173,500
Oct 26, 2023176.47177.11170.28173.61173.61924,000
Oct 25, 2023176.58178.95174.87177.02177.02390,500
Oct 24, 2023177.50179.28175.10177.24177.24556,600
Oct 23, 2023176.11179.83173.80175.88175.88953,400
Oct 20, 2023176.98178.54172.23175.95175.95841,300
Oct 19, 2023175.31179.28172.17176.98176.98671,600
Oct 18, 2023175.76176.52173.86175.88175.88675,400
Oct 17, 2023171.28177.09171.28176.32176.32979,600
Oct 16, 2023165.88171.80164.33171.24171.241,089,700
Oct 13, 2023163.86165.22163.03164.33164.33675,200
Oct 12, 2023165.92165.92161.25163.09163.09741,400
Oct 11, 2023165.79167.31163.54165.26165.26831,000
Oct 10, 2023164.95170.53164.47165.48165.481,013,200
Oct 09, 2023161.77166.57159.00165.08165.08971,400
Oct 06, 2023162.33165.80160.62162.41162.41777,900
Oct 05, 2023160.59164.54160.42163.68163.681,205,600
Oct 04, 2023156.95160.47155.53160.08160.08769,100
Oct 03, 2023156.30156.60153.22155.83155.83836,800
Oct 02, 2023161.30163.85156.85157.62157.62964,700
Sept 29, 2023159.69163.39159.25160.90160.902,066,900
Sept 28, 2023151.14157.80150.72157.34157.341,588,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...