Canada markets closed

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
199.80+11.34 (+6.02%)
At close: 04:00PM EST
198.94 -0.86 (-0.43%)
After hours: 07:59PM EST
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 27, 2023147.09151.35147.01151.08151.081,262,700
Sept 26, 2023146.81147.29144.57146.00146.00729,200
Sept 25, 2023146.75148.79145.96148.07148.07934,600
Sept 22, 2023150.16150.79147.03147.88147.881,016,400
Sept 21, 2023153.70153.76148.81149.46149.46982,800
Sept 20, 2023157.10157.16154.34154.76154.76543,500
Sept 19, 2023156.75157.85154.40157.06157.06647,000
Sept 18, 2023158.75159.71157.18157.43157.431,161,000
Sept 15, 2023159.71160.16158.37159.00159.001,393,600
Sept 14, 2023162.60163.51158.62160.80160.801,313,500
Sept 13, 2023162.16163.78160.26162.70162.701,664,700
Sept 12, 2023160.19161.42157.06159.11159.11752,000
Sept 11, 2023162.28163.02159.36160.10160.10947,900
Sept 08, 2023159.76162.91159.76161.50161.501,202,300
Sept 07, 2023161.66162.20159.67160.70160.701,451,100
Sept 06, 2023165.01165.42162.17162.47162.471,328,900
Sept 05, 2023168.09170.61165.89166.03166.03863,900
Sept 01, 2023173.66174.13166.80169.30169.301,188,100
Aug 31, 2023175.00181.50171.42171.96171.962,491,400
Aug 30, 2023181.47184.57181.00182.95182.951,248,400
Aug 29, 2023178.64183.38178.00182.68182.68794,400
Aug 28, 2023177.97179.75176.28179.18179.181,018,600
Aug 25, 2023176.10179.77174.02177.70177.701,047,800
Aug 24, 2023185.50185.64173.88175.10175.101,500,400
Aug 23, 2023187.14187.77184.57187.08187.08595,300
Aug 22, 2023190.27190.27184.48187.36187.36669,500
Aug 21, 2023194.75195.25191.34193.11193.11362,000
Aug 18, 2023187.86195.65187.58194.25194.25532,600
Aug 17, 2023195.31195.37188.30189.15189.15570,900
Aug 16, 2023198.33198.33194.29194.43194.43630,600
Aug 15, 2023195.25196.32192.90196.07196.07433,000
Aug 14, 2023193.83196.75193.09196.31196.31399,600
Aug 11, 2023194.26195.15192.01192.80192.80328,600
Aug 10, 2023196.59198.05194.18195.11195.11332,600
Aug 09, 2023192.34195.53192.15194.90194.90402,600
Aug 08, 2023194.01194.99189.57192.52192.52611,100
Aug 07, 2023198.73199.54194.07195.68195.68631,200
Aug 04, 2023199.21199.92196.91198.06198.06333,800
Aug 03, 2023200.29203.08197.58198.80198.80444,900
Aug 02, 2023205.00205.62200.12200.29200.29463,700
Aug 01, 2023208.32208.38204.47207.07207.07450,100
Jul 31, 2023208.00209.12205.94208.34208.34506,900
Jul 28, 2023202.19207.55201.80207.45207.45711,500
Jul 27, 2023200.74205.59199.24200.28200.28557,900
Jul 26, 2023196.23200.51196.23200.11200.11470,300
Jul 25, 2023195.74198.10194.23195.03195.03377,200
Jul 24, 2023199.27199.30194.02196.99196.99830,700
Jul 21, 2023200.87201.73199.94200.87200.87288,400
Jul 20, 2023204.56204.56199.04199.29199.29341,300
Jul 19, 2023201.89205.58200.73204.16204.16548,400
Jul 18, 2023200.79202.22198.29201.06201.06480,200
Jul 17, 2023197.77201.75197.07200.81200.81385,100
Jul 14, 2023198.78200.72196.31198.97198.97311,100
Jul 13, 2023201.00201.50198.53199.53199.53324,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...