FIVE

Historical Stock Prices

$33.32
*  
0.95
2.77%
Get FIVE Alerts
*Delayed - data as of Jan. 30, 2015  -  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

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

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 34.01 34.39 33.14 33.32 912,298
01/29/2015 33.97 34.44 33.62 34.27 592,000
01/28/2015 34.56 34.7 33.745 33.93 805,680
01/27/2015 34.06 34.82 33.96 34.42 883,611
01/26/2015 34.07 34.75 34 34.4 899,502
01/23/2015 33.58 34.35 33.44 34.14 944,853
01/22/2015 33.06 33.67 32.74 33.5 992,071
01/21/2015 33.27 33.73 32.77 32.8 1,027,503
01/20/2015 33.99 34.11 32.75 33.25 1,407,584
01/16/2015 33.2 34.18 32.92 33.98 1,026,625
01/15/2015 34.59 34.86 32.97 33.32 1,258,580
01/14/2015 32.12 34.59 32.01 34.55 2,274,825
01/13/2015 34.74 34.93 32.55 33.2 2,726,705
01/12/2015 34.96 35.16 34.38 34.43 2,204,440
01/09/2015 36.98 37.6699 34.87 35.18 10,054,910
01/08/2015 42.57 43.75 41.8 43.625 2,219,330
01/07/2015 40.57 42.84 40.002 42.39 1,664,145
01/06/2015 40.35 40.61 38.92 40.32 937,074
01/05/2015 39.43 40.87 39.18 40.45 1,319,234
01/02/2015 41.11 41.61 39.8 39.92 1,058,146
12/31/2014 40.57 41.52 40.26 40.83 810,844
12/30/2014 39.78 40.61 38.99 40.58 637,760
12/29/2014 38.39 39.8 38.24 39.69 522,930
12/26/2014 38.98 39.32 38.355 38.4 313,526
12/24/2014 39.03 39.5 38.43 38.76 226,822
12/23/2014 39.1 39.63 38.82 38.87 571,289
12/22/2014 38.69 39.25 38.23 38.94 678,186
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
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?