Canada Markets closed

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.10+3.54 (+1.98%)
At close: 04:00PM EST
175.35 -6.75 (-3.71%)
After hours: 07:04PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022179.02182.60176.18182.10182.10931,200
Dec 07, 2022180.08183.95177.93178.56178.56733,600
Dec 06, 2022183.85184.56177.60180.59180.59850,100
Dec 05, 2022182.75186.89180.89183.36183.361,115,900
Dec 02, 2022185.51187.46179.93184.16184.161,746,100
Dec 01, 2022175.80188.67175.40187.48187.484,377,400
Nov 30, 2022159.12161.25155.68160.86160.862,179,000
Nov 29, 2022161.95161.95156.26157.00157.001,109,600
Nov 28, 2022162.41164.47160.52160.83160.831,115,800
Nov 25, 2022160.77162.82159.59161.63161.63362,300
Nov 23, 2022160.00163.26159.31161.27161.27550,600
Nov 22, 2022156.07160.63156.06159.77159.77702,000
Nov 21, 2022154.89156.01152.33154.57154.57708,100
Nov 18, 2022158.55159.45154.24154.82154.821,112,500
Nov 17, 2022149.13153.58145.80153.09153.09897,400
Nov 16, 2022150.40151.00144.76149.77149.77969,000
Nov 15, 2022156.24160.99154.60158.38158.38699,100
Nov 14, 2022152.25155.01150.74151.36151.36738,100
Nov 11, 2022157.47158.05151.28154.71154.71973,800
Nov 10, 2022149.54157.19149.54156.25156.25845,900
Nov 09, 2022148.64149.92142.13142.46142.46623,400
Nov 08, 2022150.04153.98146.33149.95149.95723,500
Nov 07, 2022149.99150.25146.63148.62148.62522,700
Nov 04, 2022150.04150.87145.40149.18149.18499,800
Nov 03, 2022141.52148.87140.73148.10148.10576,400
Nov 02, 2022145.32149.16142.83142.98142.98940,600
Nov 01, 2022149.10150.26143.99145.41145.41563,100
Oct 31, 2022150.45150.45146.16146.35146.35640,800
Oct 28, 2022147.54150.13145.20149.33149.33897,800
Oct 27, 2022148.91151.02146.51147.37147.37619,400
Oct 26, 2022147.85152.13146.92147.93147.93994,800
Oct 25, 2022139.96149.35139.93147.99147.99831,300
Oct 24, 2022139.53139.60134.54138.78138.78662,200
Oct 21, 2022131.09138.50130.15138.27138.27842,800
Oct 20, 2022135.54136.78130.93131.21131.21699,700
Oct 19, 2022137.76139.42132.97135.27135.27598,600
Oct 18, 2022139.76142.03137.95140.36140.36703,700
Oct 17, 2022133.85138.22133.85136.16136.161,063,400
Oct 14, 2022137.66139.85131.00131.76131.76797,200
Oct 13, 2022131.20139.49130.37136.50136.501,116,500
Oct 12, 2022142.63142.95136.35137.39137.391,132,000
Oct 11, 2022139.49144.05139.27141.17141.17770,300
Oct 10, 2022140.00141.80136.57139.93139.93652,700
Oct 07, 2022142.59142.62138.51140.10140.10656,800
Oct 06, 2022144.98147.10142.45144.61144.61736,100
Oct 05, 2022143.05146.04140.96145.01145.01956,300
Oct 04, 2022145.00148.79141.78145.40145.401,121,400
Oct 03, 2022138.60142.89137.77141.25141.25960,500
Sept 30, 2022137.73145.34132.54137.67137.671,483,900
Sept 29, 2022137.36138.60133.86138.40138.401,101,400
Sept 28, 2022134.67138.73134.59137.79137.79722,600
Sept 27, 2022133.27137.73131.65134.43134.43987,700
Sept 26, 2022133.38136.33130.43130.63130.63805,500
Sept 23, 2022128.76133.56128.30132.99132.99927,400
Sept 22, 2022134.33134.62130.32131.48131.48714,200
Sept 21, 2022137.58141.49135.37135.37135.37657,400
Sept 20, 2022139.03139.98134.85136.57136.57853,500
Sept 19, 2022135.04140.86135.04140.66140.66743,600
Sept 16, 2022134.51137.57132.43136.85136.85838,700
Sept 15, 2022135.49140.75134.06136.03136.03783,200
Sept 14, 2022135.10136.74131.73135.14135.14761,700
Sept 13, 2022137.20137.91133.15133.98133.98854,400
Sept 12, 2022143.34146.06141.52142.74142.74741,600
Sept 09, 2022140.03143.48139.63142.66142.66835,200
Sept 08, 2022138.73141.32136.85139.10139.10822,200
Sept 07, 2022131.74140.99130.59140.94140.941,154,100
Sept 06, 2022129.16131.98125.82130.96130.961,344,800
Sept 02, 2022135.92136.60128.32129.82129.821,775,300
Sept 01, 2022128.99137.27128.13135.92135.923,623,800
Aug 31, 2022130.84134.01127.03127.88127.881,819,200
Aug 30, 2022128.82130.07124.65129.54129.54974,900
Aug 29, 2022125.12127.82123.55126.01126.01787,100
Aug 26, 2022133.88135.90126.87127.14127.14674,700
Aug 25, 2022129.61134.56129.22134.20134.20650,600
Aug 24, 2022131.52133.31128.66132.06132.06656,700
Aug 23, 2022130.21134.01130.09131.72131.72511,300
Aug 22, 2022133.63133.69128.86129.52129.52824,300
Aug 19, 2022140.42140.71135.94135.98135.98615,800
Aug 18, 2022142.80143.75140.79142.04142.04601,000
Aug 17, 2022145.00145.59141.55143.98143.98678,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...