FIVE

Five Below, Inc. Historical Stock Prices

$42.365
*  
0.075
0.18%
Get FIVE Alerts
*Delayed - data as of Sep. 18, 2014 11:51 ET  -  Find a broker to begin trading FIVE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FIVE Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
11:51  42.46  42.84  41.95  42.365 160,761
09/17/2014 42.23 43.36 42.12 42.44 659,739
09/16/2014 42.54 42.955 42.1 42.28 677,250
09/15/2014 43.26 43.32 42.6 42.63 705,161
09/12/2014 43.2 43.729 42.27 43.36 1,061,471
09/11/2014 39.75 43.3 39.66 43.04 3,376,450
09/10/2014 41.96 42.94 41.61 42.35 2,357,255
09/09/2014 41.75 42.3556 41.58 41.7 1,135,868
09/08/2014 41.51 42 41.24 41.68 829,135
09/05/2014 41.13 41.81 40.78 41.62 449,786
09/04/2014 40.93 41.76 40.895 41.32 593,204
09/03/2014 40.62 41.34 40.475 40.79 622,943
09/02/2014 40.78 41.11 40.24 40.6 1,098,664
08/29/2014 40 40.78 39.8 40.56 612,762
08/28/2014 39.54 40.25 38.93 40.02 570,751
08/27/2014 39.92 40.3 39.44 39.84 389,778
08/26/2014 39.75 40.36 39.44 39.92 444,093
08/25/2014 39.63 40.1 39.54 39.73 425,193
08/22/2014 39.29 39.8 38.72 39.45 301,306
08/21/2014 38.99 39.59 38.58 39.32 376,099
08/20/2014 39.23 39.65 38.18 38.94 456,263
08/19/2014 38.2 39.75 37.96 39.29 530,339
08/18/2014 37.99 38.1575 37.56 38.05 619,830
08/15/2014 38.18 38.2 37.2 37.63 452,809
08/14/2014 38.11 38.11 37.45 37.8 610,141
08/13/2014 38.9 38.9 37.51 38.01 832,941
08/12/2014 39.12 39.29 38.37 38.94 407,188
08/11/2014 38.62 39.77 38.265 39.18 898,918
08/08/2014 37.32 38.63 37.272 38.52 594,041
08/07/2014 36.97 37.39 36.77 37.25 428,542
08/06/2014 35.93 36.99 35.51 36.83 512,834
08/05/2014 35.76 36.61 35.6705 36.03 588,559
08/04/2014 35.78 36.242 35.14 36.05 686,286
08/01/2014 36.53 36.9999 35.42 35.69 569,684
07/31/2014 37.16 37.76 36.17 36.62 973,013
07/30/2014 36.32 37.63 36.118 37.59 801,350
07/29/2014 35.31 36.2 35.11 36.1 615,415
07/28/2014 35.53 35.7 34.84 35.27 663,235
07/25/2014 35.43 35.77 35.31 35.41 441,491
07/24/2014 35.72 36.48 35.614 35.79 828,779
07/23/2014 35.95 35.99 35.18 35.56 738,113
07/22/2014 35.91 36.37 35.46 35.99 1,274,397
07/21/2014 35.49 35.62 34.231 34.4 816,194
07/18/2014 34.5 35.71 34.48 35.7 702,959
07/17/2014 35.14 35.345 34.5 34.6 1,026,987
07/16/2014 35.61 36.6863 34.62 35.27 1,389,049
07/15/2014 36.85 36.86 35.42 35.43 971,381
07/14/2014 36.81 37.05 36.16 36.66 656,104
07/11/2014 36.61 36.8 35.81 36.51 840,273
07/10/2014 37.29 37.61 36.65 36.78 858,057
07/09/2014 37.25 37.98 37.06 37.86 546,406
07/08/2014 38.15 38.15 37 37.1499 1,016,613
07/07/2014 39.12 39.12 38.04 38.19 539,230
07/03/2014 39.34 39.73 38.98 39.12 272,844
07/02/2014 40.31 40.31 38.76 39.25 586,813
07/01/2014 39.9 40.81 39.9 40.34 767,794
06/30/2014 39.47 40.4 39.42 39.91 750,114
06/27/2014 39.31 40.101 39.29 39.84 3,671,185
06/26/2014 39.83 39.98 38.93 39.58 928,720
06/25/2014 38.47 39.56 38.0275 39.34 977,867
06/24/2014 40.33 40.56 38.56 38.71 1,377,230
06/23/2014 40.19 40.67 39.49 40.49 1,170,872
06/20/2014 40.07 40.3 39.46 40.26 1,195,589
06/19/2014 39.27 40.13 38.78 39.97 1,360,012
06/18/2014 38.37 39.61 37.74 39.31 1,796,064
06/17/2014 36.4 37.76 35.83 37.7 1,220,004
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?