FIVE

Five Below, Inc. Historical Stock Prices

$38.94
*  
0.67
1.69%
Get FIVE Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading FIVE now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FIVE After Hours
 
 
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: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  39.50  40.17  38.79  38.94 606,837
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
04/17/2014 38.48 38.75 38.02 38.27 439,901
04/16/2014 38.73 38.985 38 38.55 561,254
04/15/2014 38.79 39.11 37.44 38.58 1,013,181
04/14/2014 38.77 39.37 37.27 38.53 1,088,633
04/11/2014 37.4 39.416 36.63 38.34 1,195,748
04/10/2014 39.31 39.5 37.208 37.81 1,765,479
04/09/2014 39.14 39.38 38.43 39.23 1,102,139
04/08/2014 39.53 40.115 38.99 38.99 1,217,977
04/07/2014 40.22 40.6098 39.14 39.5 1,225,799
04/04/2014 41.5 42 39.63 40.32 1,765,648
04/03/2014 41.35 41.98 40.73 41.13 2,462,358
04/02/2014 42.2 42.33 41 41.49 3,452,412
04/01/2014 42.59 43.3499 42.44 42.72 671,657
03/31/2014 43.34 43.47 41.82 42.48 1,370,597
03/28/2014 43.01 43.69 42.76 42.95 828,273
03/27/2014 42.16 43.9 42.16 43.23 1,702,064
03/26/2014 43.9 44.35 41.9 42.34 6,634,705
03/25/2014 38.44 39.03 37.72 38 2,142,195
03/24/2014 38.62 38.79 37.53 38.19 1,168,034
03/21/2014 38.86 39.21 38.25 38.59 1,040,901
03/20/2014 38.95 39.12 38.47 38.83 512,023
03/19/2014 37.45 39.17 37.236 38.99 638,882
03/18/2014 37.18 38.18 36.648 37.65 1,102,677
03/17/2014 36.91 37.62 36.594 37.3 414,224
03/14/2014 37.13 37.15 36.61 36.79 490,362
03/13/2014 37.69 38.11 36.95 37.14 407,756
03/12/2014 37.54 37.99 37.03 37.59 559,669
03/11/2014 38.76 38.8 37.82 37.85 728,369
03/10/2014 38.63 39 37.96 38.67 402,410
03/07/2014 38.67 40.14 38.38 38.6 573,987
03/06/2014 38.91 39.294 37.69 38.62 935,168
03/05/2014 39.45 39.46 38.16 38.96 984,137
03/04/2014 38.99 40.25 38.96 39.49 941,881
03/03/2014 38.1 38.63 37.34 38.49 876,723
02/28/2014 39.28 39.57 38.08 38.54 780,836
02/27/2014 38.41 39.7 37.7885 39.17 1,157,605
02/26/2014 36.76 38.99 36.31 38.71 1,219,354
02/25/2014 36.01 36.67 35.406 36.48 777,399
02/24/2014 35.13 36.39 35.01 35.89 781,711
02/21/2014 35.25 35.59 34.98 35.04 712,984
02/20/2014 35.46 35.721 34.77 35.03 815,946
02/19/2014 36.36 36.44 35.55 35.58 515,740
02/18/2014 36.52 36.7 36.22 36.32 491,519
02/14/2014 35.55 37.25 35.55 36.39 2,029,839
02/13/2014 36.19 37.02 35.81 36.83 392,513
02/12/2014 36.98 37.19 36.47 36.6 609,753
02/11/2014 36.05 37.5 35.88 37.11 1,279,201
02/10/2014 36.07 36.328 35.17 36.03 580,364
02/07/2014 36.82 37.35 35.87 36.01 678,586
02/06/2014 35.3 37.3 35.11 36.84 1,412,154
02/05/2014 35.08 35.28 33.94 34.53 1,208,476
02/04/2014 35.8 36.31 35.19 35.34 749,787
02/03/2014 36.64 37.48 35.13 35.36 1,210,212
01/31/2014 35.89 36.95 35.58 36.65 756,679
01/30/2014 36.71 37.19 36.43 36.5 1,038,854
01/29/2014 36.76 36.892 35.91 36.36 1,044,017
01/28/2014 37.39 37.765 36.83 36.99 652,756
01/27/2014 37.13 37.725 36.05 37.51 1,633,307
01/24/2014 37.08 37.4734 35.93 36.93 1,410,177
01/23/2014 37.5 37.56 36.72 37.16 1,369,127
01/22/2014 36.95 37.2 36.49 36.54 779,230
01/21/2014 38.31 38.58 36.62 36.91 1,759,659
01/17/2014 38.64 38.7996 37.79 38.04 999,316
01/16/2014 39.52 39.6799 38.3 38.75 1,214,087
01/15/2014 39.68 40.27 39.21 39.71 1,073,597
01/14/2014 38.31 40.47 37.8144 40.43 1,867,170
01/13/2014 40.05 40.34 37.77 38.12 2,499,450
01/10/2014 40.04 41.73 39.89 40.46 5,032,642
01/09/2014 44.73 44.88 42.87 43.59 1,352,866
01/08/2014 43.94 45.14 43.88 45.02 801,213
01/07/2014 44 44.65 43.91 44.1 559,092
01/06/2014 43.72 44.9 43.49 43.89 858,653
01/03/2014 42.96 43.81 42.631 43.63 714,308
01/02/2014 43.08 43.33 42.22 42.78 646,790
12/31/2013 43.18 43.76 43.01 43.198 479,273
12/30/2013 42.64 43.46 42.5 43.22 728,669
12/27/2013 43.7 43.7 42.18 42.65 1,783,214
12/26/2013 43.77 43.84 43.1265 43.64 425,834
12/24/2013 44.1 44.4 43 43.81 378,435
12/23/2013 44.14 44.8209 43.59 43.95 1,132,562
12/20/2013 42.23 42.942 42 42.725 903,938
12/19/2013 43 43.18 41.9368 42.26 729,667
12/18/2013 43.65 43.8 42.615 43.44 783,898
12/17/2013 43.37 43.695 42.96 43.66 569,603
12/16/2013 43.34 44 43.15 43.5 875,078
12/13/2013 43.92 44.24 42.95 43.45 1,162,081
12/12/2013 42.29 44 41.65 43.75 1,838,549
12/11/2013 43.17 43.35 42.185 42.33 886,482
12/10/2013 44.75 44.92 42.89 42.89 1,470,582
12/09/2013 45.52 45.87 44.77 44.8 1,065,543
12/06/2013 45.4 46.85 45 45.29 5,704,627
12/05/2013 49.6 51 47.75 47.75 2,227,653
12/04/2013 50 51.19 48.91 49.71 1,406,688
12/03/2013 52 52.209 50.36 50.49 928,797
12/02/2013 53.35 53.5799 51.68 52.24 690,289
11/29/2013 53.91 53.95 53.11 53.16 228,891
11/27/2013 53.48 54.06 52.77 53.56 553,734
11/26/2013 53.82 54.69 53.39 53.45 716,477
11/25/2013 52.43 53.62 52.43 53.61 561,201
11/22/2013 52.61 53.49 52.22 52.67 616,671
11/21/2013 51.66 52.95 51.59 52.5 449,560
11/20/2013 51.6 52.85 51.39 51.67 573,497
11/19/2013 52.79 53.27 51.08 51.34 540,253
11/18/2013 54.87 55.2775 52.01 52.67 753,592
11/15/2013 53.66 54.77 52.44 54.33 970,019
11/14/2013 52.06 53.72 51.55 53.44 618,044
11/13/2013 51.49 52.89 51.2501 52.1 523,911
11/12/2013 51.97 52.28 51.2 51.86 409,828
11/11/2013 50.86 52.1225 50.36 51.99 251,766
11/08/2013 50.23 51.41 50.23 50.85 522,959
11/07/2013 52.39 52.73 50 50.05 763,803
11/06/2013 52.95 53.65 52 52.22 807,514
11/05/2013 51.85 53.05 51.04 52.5 1,049,624
11/04/2013 50.2 52.3 50.16 51.96 1,052,657
11/01/2013 48.36 51 48.36 50.18 861,858
10/31/2013 47.8 49.06 47.72 48.26 663,851
10/30/2013 49.25 49.89 47.85 47.86 511,917
10/29/2013 48.83 50.31 47.13 49.18 739,964
10/28/2013 48.77 48.98 48.01 48.7 341,899
10/25/2013 49.13 49.13 47.69 48.82 390,641
10/24/2013 48.9 49.246 48.04 49.03 504,701
10/23/2013 48.01 48.5 47.45 48.43 312,750
10/22/2013 48.26 49.06 47.2 48.12 569,897
10/21/2013 49.69 50.3899 47.95 48.06 939,938
10/18/2013 47.84 49.938 47.7 49.4 1,632,899
10/17/2013 46.32 47.758 45.96 47.498 1,012,201
10/16/2013 45.45 46.57 45.3 46.57 493,680
10/15/2013 45.25 45.48 44.37 45.13 374,872
10/14/2013 44.69 45.58 44.5301 45.51 325,616
10/11/2013 45.23 45.46 44.521 45.44 358,300
10/10/2013 44.9 45.309 44.26 45.221 519,342
10/09/2013 45.05 45.08 43.26 44.14 921,720
10/08/2013 46.72 47.069 44.96 45.02 873,736
10/07/2013 47.1 47.289 46.4 46.79 407,421
10/04/2013 47.55 47.75 46.51 47.36 794,246
10/03/2013 48 48.95 47.1835 47.41 1,871,739
10/02/2013 44.51 46.62 44.51 46.6 1,225,205
10/01/2013 43.7 45.21 43.518 45.01 623,811
09/30/2013 44 44.4 43.42 43.72 544,556
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?