Canada Markets open in 2 hrs 35 mins

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
199.59+0.49 (+0.25%)
At close: 04:00PM EDT
200.62 +1.03 (+0.52%)
After hours: 06:57PM EDT
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 22, 2023------
Mar 21, 2023201.73203.43197.77199.59199.59568,200
Mar 20, 2023195.14199.83194.21199.10199.10714,600
Mar 17, 2023193.98195.61188.46193.40193.401,274,700
Mar 16, 2023191.20196.36188.72195.33195.331,623,600
Mar 15, 2023194.17198.47194.07198.17198.171,120,900
Mar 14, 2023200.32200.32195.63197.84197.84799,100
Mar 13, 2023193.38199.98189.50195.78195.78980,400
Mar 10, 2023198.93200.32194.62196.04196.04725,800
Mar 09, 2023200.85202.43199.00199.53199.53624,300
Mar 08, 2023200.97201.00196.20200.85200.85766,800
Mar 07, 2023205.25208.44200.69200.82200.82868,300
Mar 06, 2023205.67207.11203.07203.30203.30569,800
Mar 03, 2023202.00206.41201.65206.38206.38551,400
Mar 02, 2023199.03201.89196.89201.87201.87856,800
Mar 01, 2023202.58204.25198.96199.40199.40688,400
Feb 28, 2023205.61207.50204.22204.30204.30443,100
Feb 27, 2023208.04208.04203.04205.15205.15741,700
Feb 24, 2023204.27208.08202.00207.06207.06533,000
Feb 23, 2023206.87207.16200.76206.52206.52773,900
Feb 22, 2023208.08211.40206.33207.01207.01401,500
Feb 21, 2023206.46209.43205.44207.58207.58559,300
Feb 17, 2023208.42212.56207.97210.47210.47681,800
Feb 16, 2023205.35209.58204.55207.66207.66552,500
Feb 15, 2023205.46209.38205.00208.38208.38600,100
Feb 14, 2023203.88209.74202.01206.44206.44755,900
Feb 13, 2023204.22207.91203.45207.01207.011,100,800
Feb 10, 2023201.17202.23198.75201.64201.64736,400
Feb 09, 2023200.11202.73198.51200.31200.31529,100
Feb 08, 2023200.00200.19197.07199.04199.04652,900
Feb 07, 2023198.89198.99193.81198.32198.32496,700
Feb 06, 2023198.99200.50197.84199.23199.23548,500
Feb 03, 2023196.62202.09194.77199.71199.71495,500
Feb 02, 2023200.28202.94198.76200.77200.77583,900
Feb 01, 2023196.48200.52194.74198.35198.35539,200
Jan 31, 2023194.97197.15194.70197.13197.13714,300
Jan 30, 2023194.00197.00192.61193.09193.09446,000
Jan 27, 2023193.13196.45192.57195.23195.23549,400
Jan 26, 2023194.30195.95190.13193.65193.65429,100
Jan 25, 2023190.34192.38187.84192.06192.06362,200
Jan 24, 2023190.30192.42189.48192.02192.02477,800
Jan 23, 2023187.88192.10186.85191.67191.67567,300
Jan 20, 2023182.09187.92180.64187.22187.22420,000
Jan 19, 2023183.27183.67181.17181.54181.54578,400
Jan 18, 2023186.89190.84184.79185.15185.15481,600
Jan 17, 2023188.16188.38184.53185.91185.91918,200
Jan 13, 2023187.41192.12186.39190.34190.34726,800
Jan 12, 2023192.37192.39187.41188.36188.36564,200
Jan 11, 2023192.17193.53189.65191.21191.21947,400
Jan 10, 2023187.41190.93185.61190.55190.551,041,000
Jan 09, 2023183.54187.50177.64186.83186.831,776,900
Jan 06, 2023178.20180.56176.04177.08177.081,016,200
Jan 05, 2023173.36177.66169.71177.08177.08801,600
Jan 04, 2023174.41175.25169.71173.57173.571,764,900
Jan 03, 2023176.90178.17169.35171.88171.881,252,000
Dec 30, 2022175.50178.19174.49176.87176.87640,900
Dec 29, 2022178.63179.13174.21177.42177.42949,400
Dec 28, 2022178.52180.54175.67176.62176.62795,500
Dec 27, 2022175.86179.35172.86178.17178.171,266,300
Dec 23, 2022170.35175.67168.98174.76174.76656,700
Dec 22, 2022170.39170.98167.06170.35170.35688,300
Dec 21, 2022172.18175.23171.32172.46172.46610,000
Dec 20, 2022165.76170.72165.02169.46169.461,366,100
Dec 19, 2022174.81175.24166.30167.84167.841,244,000
Dec 16, 2022174.88177.99174.14175.42175.421,157,300
Dec 15, 2022176.47177.88173.00175.54175.54771,400
Dec 14, 2022179.15181.66176.36179.16179.16659,200
Dec 13, 2022184.57184.99178.53179.82179.82696,500
Dec 12, 2022177.09178.78175.76177.23177.23816,000
Dec 09, 2022181.33181.65176.38176.76176.76702,600
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, 2022185.51187.46179.93184.16184.161,746,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...