FIVE

Five Below, Inc. Historical Stock Prices

$38.5
*  
0.90
2.39%
Get FIVE Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading FIVE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FIVE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  37.44  38.58  37.234  38.50 1,491,975
08/28/2015 37.44 38.58 37.234 38.5 1,495,433
08/27/2015 36.33 37.68 36.022 37.6 1,062,428
08/26/2015 35.63 36.38 34.96 36.16 1,043,933
08/25/2015 35.73 36.32 34.92 34.97 1,082,720
08/24/2015 34.26 36.62 33.82 34.63 1,172,854
08/21/2015 35.47 35.96 35.12 35.34 619,725
08/20/2015 36.35 36.72 36 36.02 384,490
08/19/2015 37.5 37.708 36.6 36.72 701,547
08/18/2015 37.85 37.99 37.48 37.74 291,495
08/17/2015 38.21 38.65 37.32 37.78 521,298
08/14/2015 37.06 38.55 37.01 38.41 739,222
08/13/2015 37.07 37.46 36.74 37.24 447,120
08/12/2015 36.85 37.16 36.2 37.01 405,676
08/11/2015 37.34 37.49 36.7 37.15 798,536
08/10/2015 36.95 37.94 36.87 37.53 1,021,207
08/07/2015 36.65 37.47 36.4 36.74 1,351,030
08/06/2015 38.28 38.78 36.0627 36.85 1,225,149
08/05/2015 37.37 38.56 37.22 38.32 744,769
08/04/2015 36.5 37.43 36.38 37.24 716,373
08/03/2015 36.91 37.17 36.29 36.64 616,164
07/31/2015 37.14 37.67 36.6 36.87 688,561
07/30/2015 36.61 37.4 36.15 37.26 649,376
07/29/2015 36.53 37.03 36.075 36.66 416,114
07/28/2015 36.18 36.64 35.65 36.34 649,771
07/27/2015 37.41 37.74 35.99 36.27 1,159,080
07/24/2015 37.48 37.97 37.04 37.65 1,440,886
07/23/2015 37.33 37.53 36.98 37.42 495,546
07/22/2015 37.23 37.57 37.07 37.39 594,952
07/21/2015 37.77 38.35 37.3 37.34 620,769
07/20/2015 38.64 38.898 37.76 37.9 768,078
07/17/2015 38.81 39.14 38.08 38.47 917,093
07/16/2015 38.57 39 38.31 38.37 565,259
07/15/2015 38.51 38.89 38.31 38.44 535,558
07/14/2015 39.43 39.77 38.6 38.65 794,660
07/13/2015 39.66 40 39.2 39.51 1,281,335
07/10/2015 39.79 39.82 39.22 39.53 649,769
07/09/2015 39.75 40.06 39.19 39.51 468,796
07/08/2015 38.73 39.58 38.54 39.24 829,313
07/07/2015 39.09 39.2349 38.18 38.92 1,073,854
07/06/2015 39.21 39.74 38.97 39.13 611,083
07/02/2015 39.86 39.9825 39.22 39.42 448,628
07/01/2015 39.76 40.16 39.06 39.73 572,094
06/30/2015 39.57 39.95 38.89 39.53 511,472
06/29/2015 40.33 40.599 39.51 39.56 585,746
06/26/2015 40.52 40.8 40.19 40.69 537,926
06/25/2015 40.08 40.49 39.61 40.32 523,050
06/24/2015 40.27 40.35 39.59 39.78 659,053
06/23/2015 40.43 41.47 40.05 40.41 1,835,822
06/22/2015 40.17 40.17 39.44 39.88 885,468
06/19/2015 39.77 40.21 39.1 39.81 1,200,717
06/18/2015 39.19 40 39.0001 39.62 1,024,739
06/17/2015 39.43 39.53 38.99 39 538,364
06/16/2015 38.9 39.69 38.9 39.27 647,882
06/15/2015 38.93 39.3 38.3657 38.97 754,269
06/12/2015 38.86 39.21 38.62 39.03 572,323
06/11/2015 39.16 39.585 38.75 38.9 710,146
06/10/2015 38.99 39.44 38.89 39.12 725,413
06/09/2015 38.66 39.01 38.18 38.81 662,422
06/08/2015 38.37 39.24 38.26 38.68 1,363,462
06/05/2015 37.88 38.47 37.76 38.3 1,667,123
06/04/2015 37.78 38.68 37.2 37.77 8,371,783
06/03/2015 34.4 35.22 34.1 35.1 4,375,134
06/02/2015 33.81 34.49 33.75 34.26 1,255,618
06/01/2015 33.59 34.17 32.83 33.87 1,519,743
05/29/2015 33.92 34.58 33.19 33.25 1,020,523
05/28/2015 34.75 34.975 33.91 34.01 539,021
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?