FIVE

Five Below, Inc. Historical Stock Prices

$35.24
*  
0.09
0.25%
Get FIVE Alerts
*Delayed - data as of Apr. 20, 2015  -  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: 1 Year, From 20-APR-2014 TO 20-APR-2015

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.
16:00  35.58  35.67  34.88  35.24 897,695
04/20/2015 35.58 35.67 34.88 35.24 897,715
04/17/2015 36.06 36.24 34.885 35.33 1,101,247
04/16/2015 36.15 36.4298 35.58 36.28 701,235
04/15/2015 36.44 36.51 35.7 36.3 799,765
04/14/2015 36.19 36.415 35.21 36.31 1,063,737
04/13/2015 36.32 36.71 36.01 36.16 747,335
04/10/2015 37.07 37.07 36.25 36.28 528,774
04/09/2015 36.93 37.01 36.29 36.92 698,756
04/08/2015 36.44 36.99 36.44 36.95 768,851
04/07/2015 36.69 36.91 36.36 36.44 710,117
04/06/2015 35.81 37.43 35.41 36.65 1,387,043
04/02/2015 36.03 36.46 35.7 35.91 1,067,871
04/01/2015 35.45 36.75 35.4 36.3 1,752,746
03/31/2015 35.35 35.86 35.2 35.57 767,326
03/30/2015 35.29 35.81 35.29 35.49 1,077,261
03/27/2015 35.37 35.79 34.54 35.24 1,645,839
03/26/2015 35.18 36.36 34.111 35.55 9,124,640
03/25/2015 32.92 33.08 31.8201 32.22 2,204,534
03/24/2015 33.6 33.61 32.57 32.69 1,693,120
03/23/2015 32.01 33.19 31.69 33.17 1,571,783
03/20/2015 31.32 32.37 31.28 31.86 1,574,823
03/19/2015 30.21 31.61 30.21 31.37 1,282,159
03/18/2015 30.61 30.69 30.14 30.42 1,247,532
03/17/2015 30.46 30.855 30.3043 30.65 1,169,637
03/16/2015 31.17 31.37 30.33 30.595 1,077,907
03/13/2015 30.69 31.2 30.33 31.09 1,283,396
03/12/2015 29.56 30.85 29.18 30.69 3,354,033
03/11/2015 29.21 30.28 28.825 28.98 2,854,329
03/10/2015 28.65 28.92 28.51 28.58 1,849,015
03/09/2015 29.24 29.44 28.845 28.88 1,139,991
03/06/2015 29.75 30.05 29 29.1 1,368,163
03/05/2015 30.95 31.04 29.87 29.91 1,043,089
03/04/2015 31.4 31.42 30.93 30.96 478,513
03/03/2015 31.55 31.7832 31.28 31.41 425,017
03/02/2015 31.76 31.94 31.46 31.75 637,074
02/27/2015 32.08 32.28 31.56 31.735 839,496
02/26/2015 32.42 32.64 31.9772 32.1 535,818
02/25/2015 32.2 32.75 32.2 32.4 926,898
02/24/2015 31.89 32.44 31.8 32.09 686,431
02/23/2015 32.22 32.53 31.71 31.85 662,274
02/20/2015 32.29 32.51 32.01 32.22 437,178
02/19/2015 32.7 32.96 32.17 32.2 483,080
02/18/2015 32.86 33.13 32.39 32.72 371,147
02/17/2015 32.99 33.17 31.93 32.96 749,659
02/13/2015 32.88 33.312 32.34 33.01 769,960
02/12/2015 33.36 33.5499 32.65 32.9 722,510
02/11/2015 33.79 34.199 32.29 33.23 1,657,381
02/10/2015 33.57 34.05 33.38 33.795 494,123
02/09/2015 33.75 34.25 33.3 33.41 659,383
02/06/2015 33.92 34.12 33.46 33.78 627,873
02/05/2015 33.99 34.106 33.69 33.9 557,369
02/04/2015 33.64 34.06 33.53 33.79 621,479
02/03/2015 33.76 34.16 33.27 33.95 703,614
02/02/2015 33.35 34.06 32.64 33.7 1,252,398
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
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
09/18/2014 42.46 42.84 41.95 42.24 512,292
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
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
04/28/2014 39 39.6199 38.16 39.21 798,678
04/25/2014 38.38 38.94 37.68 38.73 677,476
04/24/2014 39.04 39.45 37.92 38.36 474,752
04/23/2014 39.49 39.69 38.22 38.56 591,384
04/22/2014 38.39 39.8 38.39 39.47 453,294
04/21/2014 38.23 38.87 37.94 38.355 639,107
*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?