Australia markets close in 2 hours 59 minutes

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.00-0.10 (-0.07%)
At close: 04:00PM EDT
152.34 +0.34 (+0.22%)
After hours: 07:37PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Jan 2024189.32189.57185.51186.33186.33552,100
23 Jan 2024188.88189.92185.17188.21188.21778,200
22 Jan 2024187.32187.46183.43187.15187.15667,300
19 Jan 2024189.46189.46183.61186.72186.72902,900
18 Jan 2024190.17190.77186.65188.88188.88550,800
17 Jan 2024188.92189.64187.51189.26189.26545,700
16 Jan 2024186.53190.20184.34190.01190.01804,300
12 Jan 2024191.01192.49187.87190.59190.59454,600
11 Jan 2024191.22191.35187.62190.05190.05529,100
10 Jan 2024190.15193.00189.54191.73191.73567,300
09 Jan 2024191.30192.56188.85191.01191.01702,900
08 Jan 2024191.50196.97188.15192.88192.881,942,800
05 Jan 2024202.68204.87199.58200.84200.84808,700
04 Jan 2024205.35207.97203.99204.96204.96829,500
03 Jan 2024213.16214.57204.29204.69204.69914,100
02 Jan 2024210.86216.18210.54215.51215.51758,800
29 Dec 2023213.82214.60211.45213.16213.16474,600
28 Dec 2023213.01215.82212.77213.84213.84551,500
27 Dec 2023210.36213.69210.16212.70212.70532,800
26 Dec 2023204.58210.57203.62210.36210.36993,000
22 Dec 2023198.04203.01198.04202.70202.70568,700
21 Dec 2023197.00199.49195.92199.10199.10558,800
20 Dec 2023197.24198.79194.90195.03195.03519,400
19 Dec 2023193.27198.19192.33197.97197.97803,200
18 Dec 2023194.45194.56189.09190.60190.601,048,800
15 Dec 2023201.13201.17192.81194.36194.361,715,200
14 Dec 2023204.57206.31200.75200.98200.98858,400
13 Dec 2023197.81202.37194.56201.54201.54646,900
12 Dec 2023196.97198.72195.50196.39196.39578,800
11 Dec 2023195.97199.06195.79197.45197.45400,900
08 Dec 2023195.27197.18193.52194.83194.83432,600
07 Dec 2023201.58203.04195.45195.93195.93793,500
06 Dec 2023204.23205.55201.44201.54201.54510,000
05 Dec 2023199.10203.18198.65201.87201.87546,100
04 Dec 2023199.10203.96198.44201.44201.44761,900
01 Dec 2023189.95200.25188.84199.80199.801,033,300
30 Nov 2023194.14194.79183.87188.46188.462,227,400
29 Nov 2023190.69193.78187.75188.06188.061,927,700
28 Nov 2023190.05193.30188.70191.51191.511,192,100
27 Nov 2023190.85192.03189.32191.00191.001,189,900
24 Nov 2023190.22192.82189.22190.99190.99328,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...