Quantcast
FIVE

Five Below, Inc. Common Stock Historical Stock Prices

$120.36
*  
2.62
2.23%
Get FIVE Alerts
*Delayed - data as of Jan. 17, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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.
16:00 117.10 120.45 116.78 120.36 655,355
01/16/2019 117.32 119.09 116.05 117.74 811,356
01/15/2019 115.39 117.62 114.05 116.99 1,082,423
01/14/2019 113 118.11 112.25 115.28 1,823,812
01/11/2019 122.22 122.66 117.01 117.57 1,827,658
01/10/2019 116.44 122.79 115.01 122.66 1,594,582
01/09/2019 120.86 121.62 118.87 119.56 1,221,951
01/08/2019 117.32 121.6 116.03 121.48 1,362,622
01/07/2019 110.99 117.52 110.5839 115.58 1,911,044
01/04/2019 105.42 109.9 104.5 107.97 1,370,717
01/03/2019 103.86 104.985 100.39 103.7 809,840
01/02/2019 100.31 105 99.31 104.56 1,126,991
12/31/2018 99.5 103.03 99.06 102.32 861,900
12/28/2018 98.9 100.66 97.33 98.99 754,434
12/27/2018 95.42 98.49 93.86 98.48 753,858
12/26/2018 90.89 97.19 90.07 97.07 722,719
12/24/2018 88.15 91.83 86.57 89.61 758,180
12/21/2018 95.56 97.28 90.26 90.38 1,940,428
12/20/2018 96.86 99.03 93.6 95.59 901,180
12/19/2018 98.89 101.49 96.88 97.33 918,417
12/18/2018 98.34 100.3 97.68 99.03 895,004
12/17/2018 99.01 99.5273 96.1001 96.94 1,230,933
12/14/2018 99.21 103.78 99 100.04 1,109,995
12/13/2018 104.61 104.71 99.77 100.48 978,657
12/12/2018 100.59 103.1 98.773 101.4 1,086,742
12/11/2018 103.36 104.8 99.47 99.47 1,676,761
12/10/2018 97.93 101.96 96.2 101.71 1,530,477
12/07/2018 101.44 106.37 95.51 95.58 2,063,788
12/06/2018 105.38 109.28 95.33 101.79 4,323,249
12/04/2018 108.66 110.0777 103.6 104.58 1,829,049
12/03/2018 110.02 111.77 108.72 110.23 1,732,930
11/30/2018 105.78 106.39 103.03 104.79 1,052,751
11/29/2018 105.76 107.44 103.26 105.27 1,244,050
11/28/2018 102.4 105.91 100.42 105.7 1,485,584
11/27/2018 103.39 104.22 100.71 101.35 879,727
11/26/2018 103.55 105.13 102.29 104.5 1,221,703
11/23/2018 100.65 103.89 100.2833 102.83 591,906
11/21/2018 104.3 106.75 102.93 102.99 869,979
11/20/2018 109.2 109.8011 101.49 103.88 2,486,433
11/19/2018 119.33 120.33 113.4 114.12 867,313
11/16/2018 119.65 120.69 118.19 119.94 648,061
11/15/2018 122.2 122.52 117.02 120.86 1,107,249
11/14/2018 123.27 125.59 121.6329 122.88 656,300
11/13/2018 123.92 125.32 117.77 122.21 1,091,951
11/12/2018 121.69 124.9 121.29 123.41 982,284
11/09/2018 123.63 124.98 121.65 121.7 671,992
11/08/2018 122.09 125.75 121.01 123.36 1,278,983
11/07/2018 118.92 122.03 117.035 121.55 759,017
11/06/2018 116.67 120.72 116.52 118.21 686,396
11/05/2018 120.91 120.91 116.46 117.09 689,502
11/02/2018 121.39 123.98 119.16 120.97 957,190
11/01/2018 114.3 121.83 112.41 120.31 1,193,544
10/31/2018 116.8 117.72 113.7 113.82 763,190
10/30/2018 112.12 115.61 110.228 115.32 644,497
10/29/2018 111.82 115.24 110.26 111.85 636,166
10/26/2018 110.37 112.34 108.76 110.37 816,450
10/25/2018 112.59 113.87 110.18 112.16 749,639
10/24/2018 115.14 117.12 111 111.5 836,504
10/23/2018 114.44 116.37 110.4896 116.01 795,109
10/22/2018 115.7 117.42 114.63 116.18 534,704
10/19/2018 115.89 118.09 114.33 114.8 658,988
10/18/2018 117.24 118.05 114.15 115.04 670,538
10/17/2018 119.68 119.8274 116.18 118.06 603,386
10/16/2018 114.99 120.41 113.88 120.19 625,243
*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?

Smart Portfolio