FIVE

Five Below, Inc. Historical Stock Prices

$37.59
*  
1.49
4.13%
Get FIVE Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading FIVE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  36.32  37.63  36.118  37.59 801,050
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
06/16/2014 36.35 36.95 36.33 36.5 1,005,113
06/13/2014 36.93 37 36.18 36.57 773,675
06/12/2014 37.05 37.23 35.71 37.1 1,999,234
06/11/2014 36.39 37.38 36.21 36.96 863,437
06/10/2014 36.36 37.9 36.305 36.62 2,110,772
06/09/2014 35.27 35.7 34.967 35.44 958,408
06/06/2014 35.16 35.5 34.88 35.14 1,012,510
06/05/2014 37.6 37.64 34.34 35.04 3,992,834
06/04/2014 36.28 36.81 35.705 36.53 2,006,917
06/03/2014 36.67 37.09 35.87 36.17 1,045,157
06/02/2014 36.68 37.22 36.07 36.76 961,398
05/30/2014 35.38 36.51 35.295 36.21 1,574,038
05/29/2014 35.29 35.48 34.62 35.06 552,297
05/28/2014 36.06 36.06 34.84 35.31 823,831
05/27/2014 36.68 36.97 35.83 36.08 587,095
05/23/2014 36.53 37.11 36.06 36.4 594,877
05/22/2014 36.23 37.15 36.18 36.5 803,943
05/21/2014 36.91 37.37 35.57 35.69 708,792
05/20/2014 38.04 38.339 36.7 36.8 512,626
05/19/2014 37.51 38.28 37.31 38.16 639,405
05/16/2014 36.68 37.65 36.07 37.64 621,479
05/15/2014 36.82 37.01 36 36.76 601,795
05/14/2014 37.11 38 36.54 36.97 724,902
05/13/2014 38.29 39.08 37.415 37.68 614,951
05/12/2014 37.74 38.71 37.66 38.26 637,000
05/09/2014 38.31 38.31 37.14 37.71 464,665
05/08/2014 37.7 38.69 37.183 37.46 728,743
05/07/2014 38.86 39.39 37.68 37.75 622,315
05/06/2014 39.37 40.02 38.6 38.79 413,941
05/05/2014 39.6 39.6 38.9 39.47 492,001
05/02/2014 40.04 40.93 39.715 39.82 348,696
05/01/2014 40.25 41.05 39.44 39.94 772,220
04/30/2014 40.03 40.7499 39.42 40.31 1,157,085
04/29/2014 39.61 40.27 39.055 40.03 699,322
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?