Canada markets close in 2 hours 9 minutes

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.10-0.75 (-0.50%)
As of 01:50PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024150.25151.95149.57150.10150.10293,037
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
Jan 29, 2024190.00190.87185.18186.91186.91857,300
Jan 26, 2024192.26193.29189.23190.16190.16588,800
Jan 25, 2024186.62191.86185.60191.80191.80728,600
Jan 24, 2024189.32189.57185.51186.33186.33552,100
Jan 23, 2024188.88189.92185.17188.21188.21778,200
Jan 22, 2024187.32187.46183.43187.15187.15667,300
Jan 19, 2024189.46189.46183.61186.72186.72902,900
Jan 18, 2024190.17190.77186.65188.88188.88550,800
Jan 17, 2024188.92189.64187.51189.26189.26545,700
Jan 16, 2024186.53190.20184.34190.01190.01804,300
Jan 12, 2024191.01192.49187.87190.59190.59454,600
Jan 11, 2024191.22191.35187.62190.05190.05529,100
Jan 10, 2024190.15193.00189.54191.73191.73567,300
Jan 09, 2024191.30192.56188.85191.01191.01702,900
Jan 08, 2024191.50196.97188.15192.88192.881,942,800
Jan 05, 2024202.68204.87199.58200.84200.84808,700
Jan 04, 2024205.35207.97203.99204.96204.96829,500
Jan 03, 2024213.16214.57204.29204.69204.69914,100
Jan 02, 2024210.86216.18210.54215.51215.51758,800
Dec 29, 2023213.82214.60211.45213.16213.16474,600
Dec 28, 2023213.01215.82212.77213.84213.84551,500
Dec 27, 2023210.36213.69210.16212.70212.70532,800
Dec 26, 2023204.58210.57203.62210.36210.36993,000
Dec 22, 2023198.04203.01198.04202.70202.70568,700
Dec 21, 2023197.00199.49195.92199.10199.10558,800
Dec 20, 2023197.24198.79194.90195.03195.03519,400
Dec 19, 2023193.27198.19192.33197.97197.97803,200
Dec 18, 2023194.45194.56189.09190.60190.601,048,800
Dec 15, 2023201.13201.17192.81194.36194.361,715,200
Dec 14, 2023204.57206.31200.75200.98200.98858,400
Dec 13, 2023197.81202.37194.56201.54201.54646,900
Dec 12, 2023196.97198.72195.50196.39196.39578,800
Dec 11, 2023195.97199.06195.79197.45197.45400,900
Dec 08, 2023195.27197.18193.52194.83194.83432,600
Dec 07, 2023201.58203.04195.45195.93195.93793,500
Dec 06, 2023204.23205.55201.44201.54201.54510,000
Dec 05, 2023199.10203.18198.65201.87201.87546,100
Dec 04, 2023199.10203.96198.44201.44201.44761,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...