FIVE

Five Below, Inc. Historical Stock Prices

$38.83
*  
1.02
2.56%
Get FIVE Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  39.91  39.91  38.50  38.83 1,216,802
12/19/2014 39.91 39.91 38.5 38.83 1,216,802
12/18/2014 40.11 40.399 39.08 39.85 889,140
12/17/2014 38.29 39.8799 38.05 39.795 902,715
12/16/2014 38.78 39.3 38.06 38.17 1,291,195
12/15/2014 37.51 39.3 37.26 39.04 1,535,712
12/12/2014 36.8 37.88 36.62 37.39 964,158
12/11/2014 37.23 37.56 37.02 37.15 1,118,223
12/10/2014 37.14 37.46 36.49 37.14 1,689,859
12/09/2014 36.77 37.5 36.01 37.33 1,586,380
12/08/2014 37.1 38.04 36.84 37.28 1,701,756
12/05/2014 37.3 38.48 36.5 37.61 9,838,595
12/04/2014 42.3 43.65 42.2 42.85 1,933,836
12/03/2014 43.31 43.67 42.41 43.07 1,373,557
12/02/2014 44.61 45.16 42.86 43.34 1,455,072
12/01/2014 46.5 46.95 44.41 44.54 1,691,371
11/28/2014 46.4 47.89 46 46.66 854,950
11/26/2014 46.5 47 45.77 46.03 1,105,222
11/25/2014 45.73 46.66 44.87 46.37 2,460,563
11/24/2014 45.67 46.37 45.235 45.47 2,249,116
11/21/2014 45.35 45.68 44.63 45.26 1,366,729
11/20/2014 42.57 44.87 42.57 44.82 1,826,449
11/19/2014 42.5 43.17 41.68 42.63 855,907
11/18/2014 42.04 42.63 41.624 42.45 609,677
11/17/2014 42.87 43.195 41.585 42.04 678,565
11/14/2014 42.17 43.48 42.06 42.8 544,657
11/13/2014 42.27 42.73 41.45 42.06 333,714
11/12/2014 40.36 42.485 40.25 42.16 861,598
11/11/2014 41.08 41.39 40.1 40.44 372,209
11/10/2014 41.13 41.36 40.22 41.08 538,715
11/07/2014 39.79 41.01 39.561 40.73 700,705
11/06/2014 38.8 40.21 38.8 39.98 536,802
11/05/2014 38.73 40.04 38.46 38.93 558,978
11/04/2014 38.84 39 38.13 38.46 530,542
11/03/2014 39.84 40.24 38.91 39.09 773,677
10/31/2014 39.3 40.38 39.07 39.87 765,850
10/30/2014 38.32 39.1 38.05 38.5 607,775
10/29/2014 38.91 39.22 37.99 38.32 517,768
10/28/2014 38.45 38.95 37.96 38.89 701,938
10/27/2014 37.89 38.61 37.5 38.32 824,153
10/24/2014 38 38.86 37.71 37.95 684,062
10/23/2014 38.69 39.32 38.01 38.4 697,702
10/22/2014 40.31 40.5 38 38.35 833,568
10/21/2014 40.57 41.48 39.53 40.24 690,545
10/20/2014 39.03 40.555 38.78 40.4 1,017,678
10/17/2014 41.51 42.4284 38.29 39.16 1,440,223
10/16/2014 41.8 43.23 40.54 40.9 1,266,366
10/15/2014 40.95 42.84 39.732 42.48 821,724
10/14/2014 40.95 43.255 40.56 41.47 1,230,954
10/13/2014 40.48 40.9 39.25 40.41 609,425
10/10/2014 39.35 40.78 39.24 40.37 724,013
10/09/2014 40.75 40.84 39.29 39.6 518,482
10/08/2014 39.19 40.97 39 40.86 474,641
10/07/2014 39.69 40.13 39.21 39.26 470,827
10/06/2014 40.75 41.16 39.73 39.9 715,615
10/03/2014 40.46 41.57 40.06 40.75 749,328
10/02/2014 38.93 40.4685 38.55 40.05 722,361
10/01/2014 39.5 40.17 38.79 38.94 606,737
09/30/2014 41 41.17 39.61 39.61 807,278
09/29/2014 40.71 41.45 40.19 41.04 518,389
09/26/2014 40.43 41.49 40.43 41.17 496,850
09/25/2014 41.3 41.3 39.93 40.3 552,869
09/24/2014 40.44 41.41 40.09 41.34 375,851
09/23/2014 40.14 41.11 40.11 40.27 640,637
09/22/2014 41.81 41.92 40.35 40.37 671,310
09/19/2014 42.36 42.64 41.3 42.01 1,017,452
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?