FIVE

Five Below, Inc. Common Stock Historical Stock Prices

$40.835
*  
0.935
2.24%
Get FIVE Alerts
*Delayed - data as of May 3, 2016 15:29 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

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

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

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.
15:29 41.32 41.83 40.21 40.835 576,358
05/02/2016 42 43.0599 41.26 41.77 509,482
04/29/2016 42.22 42.22 41.02 41.7 565,286
04/28/2016 43.05 43.2719 42.08 42.2 783,233
04/27/2016 41.99 43.42 41.79 43.38 1,375,376
04/26/2016 41.4 42.3542 41.24 42.13 640,168
04/25/2016 42.16 42.9 41.14 41.19 1,161,908
04/22/2016 41.31 42.19 40.68 42.06 890,102
04/21/2016 41.73 42 40.93 41.04 947,701
04/20/2016 40.57 42.88 40.57 41.53 1,745,091
04/19/2016 40.88 40.9785 39.86 40.67 676,914
04/18/2016 39.5 41.24 39.47 40.85 751,636
04/15/2016 39.11 40.1 39.02 39.83 634,661
04/14/2016 40.52 41.6183 39.06 39.16 872,268
04/13/2016 39.6 41 39.55 40.67 702,597
04/12/2016 38.86 39.502 38.15 39.31 572,789
04/11/2016 39.38 39.5087 38.56 38.65 553,338
04/08/2016 39.91 40.15 38.85 39.27 647,021
04/07/2016 40.7 40.77 39.26 39.46 1,187,744
04/06/2016 40.09 40.8 39.69 40.24 918,349
04/05/2016 40.17 40.64 39.9426 40.05 974,482
04/04/2016 41.46 41.62 40.33 40.37 766,437
04/01/2016 41.14 41.97 41.035 41.355 583,733
03/31/2016 40.96 41.65 40.4 41.34 653,185
03/30/2016 41.33 41.66 40.74 40.8 682,127
03/29/2016 41.16 41.9199 40.8 41.19 1,116,737
03/28/2016 40.31 41.98 40.305 41.15 1,415,831
03/24/2016 41.46 41.71 40.02 40.38 1,652,673
03/23/2016 37.62 42.26 37.5 41.54 5,072,185
03/22/2016 39.44 40.08 38.5 38.89 2,433,208
03/21/2016 40.15 40.5 39.46 39.52 1,197,155
03/18/2016 40.03 40.44 39.61 39.9 974,363
03/17/2016 39.71 40.08 39.2 39.71 1,041,331
03/16/2016 39.02 40.15 38.9223 39.83 570,526
03/15/2016 39.54 40.19 39 39 863,811
03/14/2016 39.36 39.9 38.96 39.51 585,231
03/11/2016 38.69 39.45 38.2 39.3 668,751
03/10/2016 38.41 39.0599 37.88 38.23 515,623
03/09/2016 38.42 38.67 37.46 38.11 539,606
03/08/2016 39.07 39.62 38.14 38.27 714,593
03/07/2016 38.47 39.35 38.2311 39.06 590,601
03/04/2016 37.84 38.9 37.74 38.77 1,348,526
03/03/2016 37.78 38 37.28 37.7 687,109
03/02/2016 37.69 38.2 37.17 37.98 755,953
03/01/2016 38.62 38.735 37.2703 37.6 1,363,964
02/29/2016 38.85 39.16 38.32 38.35 1,001,372
02/26/2016 38.8 39.52 38.48 38.73 1,028,654
02/25/2016 38.21 39.13 37.93 38.72 829,125
02/24/2016 37.77 38.19 37.28 37.96 966,392
02/23/2016 37.76 38.45 37.41 38.22 1,042,124
02/22/2016 37.18 38.13 36.98 37.77 934,417
02/19/2016 36.96 37.23 36.33 36.99 600,600
02/18/2016 37.27 38 36.27 37.08 773,778
02/17/2016 36.24 37.7585 36.1021 37.54 1,299,888
02/16/2016 34.6 36.08 34.31 35.91 1,014,340
02/12/2016 33.48 34.31 33.12 34.21 704,421
02/11/2016 32.22 33.47 32.22 33.24 623,814
02/10/2016 32.82 33.33 32.43 32.72 979,007
02/09/2016 32.22 33.55 32.22 32.55 1,042,966
02/08/2016 33.79 33.93 32.03 32.46 1,607,763
02/05/2016 35.19 35.28 33.75 34.21 1,818,474
02/04/2016 35.48 35.76 34.33 35.235 1,257,665
02/03/2016 35.76 36.12 35.19 35.68 936,668
02/02/2016 35.4 36.49 35.155 35.68 677,744
*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?