Canada markets closed

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
115.34+2.79 (+2.48%)
At close: 04:00PM EDT
115.34 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2024112.84115.95112.84115.34115.341,464,200
Jun 20, 2024112.94114.09111.95112.55112.551,011,700
Jun 18, 2024113.60115.01112.84113.93113.931,027,600
Jun 17, 2024112.74116.28112.03114.31114.311,135,700
Jun 14, 2024112.91114.16111.09112.88112.882,400,300
Jun 13, 2024117.17117.17112.46113.75113.751,274,000
Jun 12, 2024122.40125.08116.35116.57116.571,629,300
Jun 11, 2024115.37121.14113.78120.32120.321,761,400
Jun 10, 2024117.52117.93114.22115.48115.482,447,600
Jun 07, 2024119.35124.97117.02118.49118.493,333,700
Jun 06, 2024107.95119.51106.21118.72118.729,079,800
Jun 05, 2024137.79138.37132.44132.79132.793,865,000
Jun 04, 2024138.66140.51136.12137.87137.871,280,300
Jun 03, 2024138.57141.70138.57140.75140.751,168,000
May 31, 2024134.71138.19134.71138.13138.13825,700
May 30, 2024133.30135.50133.27134.71134.711,049,500
May 29, 2024130.99132.58130.90131.70131.70919,900
May 28, 2024133.63134.65131.68132.74132.741,043,000
May 24, 2024129.84133.83129.84132.99132.991,118,500
May 23, 2024132.08132.24129.47129.60129.60747,600
May 22, 2024130.00132.07128.64131.73131.731,254,000
May 21, 2024134.54134.68131.67132.00132.001,152,500
May 20, 2024137.23137.67132.80133.81133.811,024,800
May 17, 2024140.00140.74137.35137.54137.54780,800
May 16, 2024141.56145.00140.94141.03141.03773,100
May 15, 2024142.39143.36140.39140.67140.67590,200
May 14, 2024141.57143.06139.94141.99141.99761,000
May 13, 2024141.22144.28139.19140.03140.031,317,200
May 10, 2024143.25143.71139.16139.20139.201,061,500
May 09, 2024141.65144.48141.12143.48143.48748,400
May 08, 2024145.95145.95141.21142.10142.10618,400
May 07, 2024145.71146.95144.60146.74146.74780,700
May 06, 2024145.62146.97143.96146.02146.02625,100
May 03, 2024144.52147.64143.81144.81144.81825,200
May 02, 2024143.12144.54142.02143.47143.47734,100
May 01, 2024146.00146.20140.19141.93141.931,100,300
Apr 30, 2024146.20147.69146.00146.34146.34705,900
Apr 29, 2024150.09150.88146.33147.22147.22801,800
Apr 26, 2024150.25151.95149.24150.08150.08699,900
Apr 25, 2024150.30151.65148.67150.85150.851,029,300
Apr 24, 2024147.00149.20146.00148.54148.54718,000
Apr 23, 2024145.25149.97145.03147.79147.791,242,100
Apr 22, 2024150.56151.49146.93148.61148.611,074,300
Apr 19, 2024150.96152.53149.06150.29150.29873,500
Apr 18, 2024152.95154.47151.55152.00152.00897,100
Apr 17, 2024150.87153.76150.53152.10152.101,078,300
Apr 16, 2024153.51153.61148.68149.30149.301,427,200
Apr 15, 2024159.10159.80152.20152.81152.811,208,200
Apr 12, 2024161.19162.92157.28157.48157.481,541,200
Apr 11, 2024161.33163.32159.62163.00163.001,103,300
Apr 10, 2024157.36161.87155.79160.23160.231,380,100
Apr 09, 2024160.39161.93158.03159.58159.581,398,000
Apr 08, 2024162.77164.05159.88160.33160.331,412,500
Apr 05, 2024164.26165.67162.65162.77162.771,159,500
Apr 04, 2024165.66166.56163.60163.99163.991,760,300
Apr 03, 2024170.02170.34164.20164.74164.741,566,900
Apr 02, 2024177.55177.55170.94171.13171.131,422,500
Apr 01, 2024182.57182.99177.72178.88178.88871,600
Mar 28, 2024184.72184.77181.16181.38181.38628,500
Mar 27, 2024179.61185.48178.79183.86183.861,135,600
Mar 26, 2024175.09179.64174.24178.05178.05904,200
Mar 25, 2024171.49176.50171.49173.88173.881,639,200
Mar 22, 2024177.50177.80169.94170.99170.991,829,400
Mar 21, 2024183.00187.83175.33176.79176.793,865,900
Mar 20, 2024207.49209.79206.10208.97208.971,283,600
Mar 19, 2024207.37207.80203.24206.66206.66833,200
Mar 18, 2024202.00207.53200.76205.90205.901,019,100
Mar 15, 2024200.21202.81198.80201.57201.57944,800
Mar 14, 2024208.06208.76198.54201.55201.55760,100
Mar 13, 2024205.52207.87203.49206.50206.50631,100
Mar 12, 2024203.31209.79203.06209.34209.34496,100
Mar 11, 2024203.53204.31200.66203.58203.58670,500
Mar 08, 2024208.62209.35204.14204.82204.82528,600
Mar 07, 2024209.00212.01205.53206.96206.96861,500
Mar 06, 2024205.99208.71204.89208.18208.18924,400
Mar 05, 2024203.40207.64202.75204.92204.92523,400
Mar 04, 2024201.81203.99201.23203.33203.33388,200
Mar 01, 2024201.85203.87200.22200.81200.81519,800
Feb 29, 2024200.39201.36197.61200.68200.68443,000
Feb 28, 2024199.45201.55198.47199.34199.34369,400
Feb 27, 2024196.78201.90196.78200.78200.78533,100
Feb 26, 2024193.02198.95192.65196.00196.00663,200
Feb 23, 2024192.79194.70192.54193.47193.47259,800
Feb 22, 2024190.65193.33188.53192.66192.66449,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...