Australia markets close in 5 hours 52 minutes

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.31+1.43 (+1.27%)
At close: 04:00PM EDT
114.12 -0.19 (-0.17%)
After hours: 07:40PM EDT
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 2024112.65116.28112.03114.31114.311,099,241
14 June 2024112.91114.16111.09112.88112.882,399,400
13 June 2024117.17117.17112.46113.75113.751,274,000
12 June 2024122.40125.08116.35116.57116.571,629,300
11 June 2024115.37121.14113.78120.32120.321,761,400
10 June 2024117.52117.93114.22115.48115.482,447,600
07 June 2024119.35124.97117.02118.49118.493,333,700
06 June 2024107.95119.51106.21118.72118.729,079,800
05 June 2024137.79138.37132.44132.79132.793,865,000
04 June 2024138.66140.51136.12137.87137.871,280,300
03 June 2024138.57141.70138.57140.75140.751,168,000
31 May 2024134.71138.19134.71138.13138.13825,700
30 May 2024133.30135.50133.27134.71134.711,049,500
29 May 2024130.99132.58130.90131.70131.70919,900
28 May 2024133.63134.65131.68132.74132.741,043,000
24 May 2024129.84133.83129.84132.99132.991,118,500
23 May 2024132.08132.24129.47129.60129.60747,600
22 May 2024130.00132.07128.64131.73131.731,254,000
21 May 2024134.54134.68131.67132.00132.001,152,500
20 May 2024137.23137.67132.80133.81133.811,024,800
17 May 2024140.00140.74137.35137.54137.54780,800
16 May 2024141.56145.00140.94141.03141.03773,100
15 May 2024142.39143.36140.39140.67140.67590,200
14 May 2024141.57143.06139.94141.99141.99761,000
13 May 2024141.22144.28139.19140.03140.031,317,200
10 May 2024143.25143.71139.16139.20139.201,061,500
09 May 2024141.65144.48141.12143.48143.48748,400
08 May 2024145.95145.95141.21142.10142.10618,400
07 May 2024145.71146.95144.60146.74146.74780,700
06 May 2024145.62146.97143.96146.02146.02625,100
03 May 2024144.52147.64143.81144.81144.81825,200
02 May 2024143.12144.54142.02143.47143.47734,100
01 May 2024146.00146.20140.19141.93141.931,100,300
30 Apr 2024146.20147.69146.00146.34146.34705,900
29 Apr 2024150.09150.88146.33147.22147.22801,800
26 Apr 2024150.25151.95149.24150.08150.08699,900
25 Apr 2024150.30151.65148.67150.85150.851,029,300
24 Apr 2024147.00149.20146.00148.54148.54718,000
23 Apr 2024145.25149.97145.03147.79147.791,242,100
22 Apr 2024150.56151.49146.93148.61148.611,074,300
19 Apr 2024150.96152.53149.06150.29150.29873,500
18 Apr 2024152.95154.47151.55152.00152.00897,100
17 Apr 2024150.87153.76150.53152.10152.101,078,300
16 Apr 2024153.51153.61148.68149.30149.301,427,200
15 Apr 2024159.10159.80152.20152.81152.811,208,200
12 Apr 2024161.19162.92157.28157.48157.481,541,200
11 Apr 2024161.33163.32159.62163.00163.001,103,300
10 Apr 2024157.36161.87155.79160.23160.231,380,100
09 Apr 2024160.39161.93158.03159.58159.581,398,000
08 Apr 2024162.77164.05159.88160.33160.331,412,500
05 Apr 2024164.26165.67162.65162.77162.771,159,500
04 Apr 2024165.66166.56163.60163.99163.991,760,300
03 Apr 2024170.02170.34164.20164.74164.741,566,900
02 Apr 2024177.55177.55170.94171.13171.131,422,500
01 Apr 2024182.57182.99177.72178.88178.88871,600
28 Mar 2024184.72184.77181.16181.38181.38628,500
27 Mar 2024179.61185.48178.79183.86183.861,135,600
26 Mar 2024175.09179.64174.24178.05178.05904,200
25 Mar 2024171.49176.50171.49173.88173.881,639,200
22 Mar 2024177.50177.80169.94170.99170.991,829,400
21 Mar 2024183.00187.83175.33176.79176.793,865,900
20 Mar 2024207.49209.79206.10208.97208.971,283,600
19 Mar 2024207.37207.80203.24206.66206.66833,200
18 Mar 2024202.00207.53200.76205.90205.901,019,100
15 Mar 2024200.21202.81198.80201.57201.57944,800
14 Mar 2024208.06208.76198.54201.55201.55760,100
13 Mar 2024205.52207.87203.49206.50206.50631,100
12 Mar 2024203.31209.79203.06209.34209.34496,100
11 Mar 2024203.53204.31200.66203.58203.58670,500
08 Mar 2024208.62209.35204.14204.82204.82528,600
07 Mar 2024209.00212.01205.53206.96206.96861,500
06 Mar 2024205.99208.71204.89208.18208.18924,400
05 Mar 2024203.40207.64202.75204.92204.92523,400
04 Mar 2024201.81203.99201.23203.33203.33388,200
01 Mar 2024201.85203.87200.22200.81200.81519,800
29 Feb 2024200.39201.36197.61200.68200.68443,000
28 Feb 2024199.45201.55198.47199.34199.34369,400
27 Feb 2024196.78201.90196.78200.78200.78533,100
26 Feb 2024193.02198.95192.65196.00196.00663,200
23 Feb 2024192.79194.70192.54193.47193.47259,800
22 Feb 2024190.65193.33188.53192.66192.66449,800
21 Feb 2024191.85192.51188.58189.66189.66377,300
20 Feb 2024189.64193.25188.43191.85191.85401,200
16 Feb 2024189.12192.48187.95190.01190.01492,300
15 Feb 2024187.77191.83187.06189.56189.56474,700
14 Feb 2024185.00186.63182.27185.83185.83434,900
13 Feb 2024184.09187.73181.23184.13184.13666,900
12 Feb 2024189.63190.80188.77189.36189.36423,100
09 Feb 2024186.72191.12185.51188.95188.95728,500
08 Feb 2024183.52186.74183.23186.10186.10587,400
07 Feb 2024181.79184.24180.47182.71182.71406,000
06 Feb 2024178.10181.88177.72181.40181.40622,000
05 Feb 2024179.23179.23177.00178.69178.69401,700
02 Feb 2024180.36183.88176.58181.11181.11658,600
01 Feb 2024181.34182.69177.61182.54182.541,086,700
31 Jan 2024182.88182.88179.32179.46179.46712,500
30 Jan 2024184.47185.81181.63182.74182.741,320,900
29 Jan 2024190.00190.87185.18186.91186.91857,300
26 Jan 2024192.26193.29189.23190.16190.16588,800
25 Jan 2024186.62191.86185.60191.80191.80728,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...