Canada markets open in 8 hours 26 minutes

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.98-3.40 (-2.31%)
At close: 04:00PM EDT
143.00 -0.98 (-0.68%)
After hours: 07:46PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2022145.00145.59141.55143.98143.98675,800
Aug 16, 2022140.41149.89140.33147.38147.381,113,100
Aug 15, 2022139.58140.50137.08138.11138.11606,100
Aug 12, 2022140.00140.36137.45140.08140.08674,400
Aug 11, 2022138.99140.96136.73139.27139.27638,800
Aug 10, 2022138.74141.93135.59136.65136.65976,600
Aug 09, 2022140.95140.95134.03134.22134.22750,500
Aug 08, 2022140.27146.02138.60141.17141.17626,200
Aug 05, 2022135.17142.56134.63138.56138.56883,400
Aug 04, 2022138.79142.24137.41137.61137.61951,800
Aug 03, 2022133.31140.38133.31139.18139.18983,000
Aug 02, 2022133.78134.37131.48132.75132.75628,000
Aug 01, 2022127.00135.70126.39133.79133.791,299,700
Jul 29, 2022126.41127.62123.86127.07127.07770,500
Jul 28, 2022117.75126.47115.56125.99125.991,217,400
Jul 27, 2022116.64120.22114.15118.85118.85672,400
Jul 26, 2022117.45118.02113.81114.02114.021,077,700
Jul 25, 2022125.02125.02118.79122.34122.34881,900
Jul 22, 2022126.83129.60123.67124.83124.83577,900
Jul 21, 2022125.08127.18123.00127.18127.18695,900
Jul 20, 2022122.39125.56122.15125.18125.18579,200
Jul 19, 2022121.17123.68120.26123.60123.60697,900
Jul 18, 2022120.14122.73119.54119.61119.61732,600
Jul 15, 2022118.31120.80117.06118.66118.66531,100
Jul 14, 2022118.23118.82115.68116.44116.44711,100
Jul 13, 2022117.37121.30115.31119.62119.62664,400
Jul 12, 2022120.20122.87118.44119.04119.04743,800
Jul 11, 2022121.44123.55119.42120.02120.02910,000
Jul 08, 2022124.61125.21120.74122.38122.38955,500
Jul 07, 2022119.44125.80119.19125.50125.50808,400
Jul 06, 2022123.37125.14118.93119.11119.11997,300
Jul 05, 2022110.73122.46109.49122.36122.361,238,700
Jul 01, 2022113.43115.31111.67112.99112.99885,300
Jun 30, 2022113.67115.33110.09113.43113.431,171,600
Jun 29, 2022119.14119.14115.26116.16116.16847,800
Jun 28, 2022124.75126.88119.33119.45119.45850,900
Jun 27, 2022128.76129.10123.51124.19124.19744,700
Jun 24, 2022123.29128.94123.29128.19128.191,030,600
Jun 23, 2022117.94122.49116.34122.38122.38987,500
Jun 22, 2022115.69119.74115.67117.22117.22755,100
Jun 21, 2022120.69121.96117.57117.74117.74809,700
Jun 17, 2022116.98120.06116.24118.21118.21994,100
Jun 16, 2022119.46120.09115.19116.32116.32912,200
Jun 15, 2022123.36124.77120.17123.22123.221,202,700
Jun 14, 2022122.44123.41118.72120.66120.661,349,500
Jun 13, 2022122.42125.14120.27122.28122.281,406,200
Jun 10, 2022130.20131.46126.74127.45127.451,676,800
Jun 09, 2022128.07135.13126.79133.51133.514,132,400
Jun 08, 2022134.00138.46131.84135.37135.372,629,000
Jun 07, 2022129.19134.56128.17134.05134.051,346,400
Jun 06, 2022132.76133.30129.36132.72132.72897,200
Jun 03, 2022128.13131.01127.21130.85130.85709,500
Jun 02, 2022125.89132.60125.89131.40131.40721,000
Jun 01, 2022132.00132.96125.99127.06127.061,433,400
May 31, 2022136.79137.59130.18130.59130.591,503,700
May 27, 2022135.26140.85134.32138.18138.181,000,200
May 26, 2022130.27136.50128.25135.70135.701,875,500
May 25, 2022112.82122.49112.70120.89120.891,206,300
May 24, 2022114.93115.67110.83114.49114.491,207,300
May 23, 2022118.02119.69113.68116.50116.501,160,300
May 20, 2022124.86124.96111.64117.54117.541,784,700
May 19, 2022122.78126.77121.15123.39123.391,622,100
May 18, 2022136.00136.82121.15125.51125.511,983,300
May 17, 2022142.45143.52137.31141.88141.88599,400
May 16, 2022144.12145.39140.17141.00141.00790,600
May 13, 2022140.88146.45140.88145.98145.98691,300
May 12, 2022134.79143.28133.75139.09139.09907,200
May 11, 2022138.17143.35135.55137.07137.071,142,300
May 10, 2022142.13143.67134.27138.53138.531,340,200
May 09, 2022144.49146.16137.66138.50138.501,213,100
May 06, 2022150.55150.55142.41146.56146.56989,200
May 05, 2022159.84159.84148.24151.51151.51873,800
May 04, 2022160.54163.00153.44162.10162.10802,200
May 03, 2022163.29163.29157.46160.27160.27602,900
May 02, 2022156.67162.66154.75162.54162.54886,800
Apr 29, 2022166.00167.34156.79157.10157.10711,000
Apr 28, 2022163.00169.57159.37167.07167.07772,800
Apr 27, 2022161.58165.35159.03160.63160.63661,100
Apr 26, 2022167.27167.80160.89162.08162.08863,800
Apr 25, 2022166.82170.49164.20169.64169.64845,700
Apr 22, 2022175.40176.56168.90169.06169.06746,100
Apr 21, 2022185.20186.10175.80176.79176.79774,100
Apr 20, 2022183.27184.91179.76183.96183.96881,600
Apr 19, 2022175.68183.04175.44182.37182.371,142,500
Apr 18, 2022178.72179.98175.07177.00177.001,186,800
Apr 14, 2022180.05183.40177.19179.54179.54772,800
Apr 13, 2022176.97182.96176.10180.92180.921,018,400
Apr 12, 2022176.13181.21174.32176.72176.721,196,600
Apr 11, 2022169.45175.99168.02173.95173.951,105,900
Apr 08, 2022167.42172.77164.49170.28170.28983,000
Apr 07, 2022165.06168.80162.67168.07168.07810,800
Apr 06, 2022163.25167.15158.26166.26166.26825,100
Apr 05, 2022167.37168.74163.16165.74165.74750,200
Apr 04, 2022162.80169.60162.16168.27168.27868,900
Apr 01, 2022160.53167.73160.37162.68162.681,159,300
Mar 31, 2022161.31164.39158.12158.37158.371,926,700
Mar 30, 2022162.00171.23159.51160.20160.202,845,100
Mar 29, 2022168.82176.15167.66171.39171.391,587,000
Mar 28, 2022162.97165.61159.62165.33165.33920,200
Mar 25, 2022166.43166.43160.48162.39162.39613,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...