Australia markets open in 9 hours 30 minutes

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.83-1.10 (-0.56%)
At close: 04:00PM EST
194.00 -0.83 (-0.43%)
Pre-market: 07:59AM EST
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Nov 2023188.92191.95188.50191.00191.00790,100
21 Nov 2023186.10188.75184.06186.61186.61773,500
20 Nov 2023180.70186.11180.34184.99184.99624,900
17 Nov 2023181.95183.41179.91181.35181.35722,100
16 Nov 2023182.83183.00178.45180.00180.00570,300
15 Nov 2023183.62189.50182.40184.07184.071,110,000
14 Nov 2023175.61183.76175.61182.32182.32793,500
13 Nov 2023176.25176.77172.01172.05172.05741,800
10 Nov 2023176.14176.91172.63176.70176.70466,200
09 Nov 2023178.62179.26174.81175.88175.88478,300
08 Nov 2023178.61179.89176.30176.88176.88387,300
07 Nov 2023176.93179.50176.51178.15178.15602,900
06 Nov 2023178.20179.95176.12176.99176.99711,300
03 Nov 2023177.79179.94176.89177.32177.32885,200
02 Nov 2023176.79178.73175.91176.42176.42714,500
01 Nov 2023173.58174.57167.69174.19174.19946,100
31 Oct 2023172.05175.12171.24173.98173.98683,400
30 Oct 2023170.03173.18168.52172.40172.401,134,700
27 Oct 2023173.60174.28168.12169.76169.761,173,500
26 Oct 2023176.47177.11170.28173.61173.61924,000
25 Oct 2023176.58178.95174.87177.02177.02390,500
24 Oct 2023177.50179.28175.10177.24177.24556,600
23 Oct 2023176.11179.83173.80175.88175.88953,400
20 Oct 2023176.98178.54172.23175.95175.95841,300
19 Oct 2023175.31179.28172.17176.98176.98671,600
18 Oct 2023175.76176.52173.86175.88175.88675,400
17 Oct 2023171.28177.09171.28176.32176.32979,600
16 Oct 2023165.88171.80164.33171.24171.241,089,700
13 Oct 2023163.86165.22163.03164.33164.33675,200
12 Oct 2023165.92165.92161.25163.09163.09741,400
11 Oct 2023165.79167.31163.54165.26165.26831,000
10 Oct 2023164.95170.53164.47165.48165.481,013,200
09 Oct 2023161.77166.57159.00165.08165.08971,400
06 Oct 2023162.33165.80160.62162.41162.41777,900
05 Oct 2023160.59164.54160.42163.68163.681,205,600
04 Oct 2023156.95160.47155.53160.08160.08769,100
03 Oct 2023156.30156.60153.22155.83155.83836,800
02 Oct 2023161.30163.85156.85157.62157.62964,700
29 Sept 2023159.69163.39159.25160.90160.902,066,900
28 Sept 2023151.14157.80150.72157.34157.341,588,600
27 Sept 2023147.09151.35147.01151.08151.081,262,700
26 Sept 2023146.81147.29144.57146.00146.00729,200
25 Sept 2023146.75148.79145.96148.07148.07934,600
22 Sept 2023150.16150.79147.03147.88147.881,016,400
21 Sept 2023153.70153.76148.81149.46149.46982,800
20 Sept 2023157.10157.16154.34154.76154.76543,500
19 Sept 2023156.75157.85154.40157.06157.06647,000
18 Sept 2023158.75159.71157.18157.43157.431,161,000
15 Sept 2023159.71160.16158.37159.00159.001,393,600
14 Sept 2023162.60163.51158.62160.80160.801,313,500
13 Sept 2023162.16163.78160.26162.70162.701,664,700
12 Sept 2023160.19161.42157.06159.11159.11752,000
11 Sept 2023162.28163.02159.36160.10160.10947,900
08 Sept 2023159.76162.91159.76161.50161.501,202,300
07 Sept 2023161.66162.20159.67160.70160.701,451,100
06 Sept 2023165.01165.42162.17162.47162.471,328,900
05 Sept 2023168.09170.61165.89166.03166.03863,900
01 Sept 2023173.66174.13166.80169.30169.301,188,100
31 Aug 2023175.00181.50171.42171.96171.962,491,400
30 Aug 2023181.47184.57181.00182.95182.951,248,400
29 Aug 2023178.64183.38178.00182.68182.68794,400
28 Aug 2023177.97179.75176.28179.18179.181,018,600
25 Aug 2023176.10179.77174.02177.70177.701,047,800
24 Aug 2023185.50185.64173.88175.10175.101,500,400
23 Aug 2023187.14187.77184.57187.08187.08595,300
22 Aug 2023190.27190.27184.48187.36187.36669,500
21 Aug 2023194.75195.25191.34193.11193.11362,000
18 Aug 2023187.86195.65187.58194.25194.25532,600
17 Aug 2023195.31195.37188.30189.15189.15570,900
16 Aug 2023198.33198.33194.29194.43194.43630,600
15 Aug 2023195.25196.32192.90196.07196.07433,000
14 Aug 2023193.83196.75193.09196.31196.31399,600
11 Aug 2023194.26195.15192.01192.80192.80328,600
10 Aug 2023196.59198.05194.18195.11195.11332,600
09 Aug 2023192.34195.53192.15194.90194.90402,600
08 Aug 2023194.01194.99189.57192.52192.52611,100
07 Aug 2023198.73199.54194.07195.68195.68631,200
04 Aug 2023199.21199.92196.91198.06198.06333,800
03 Aug 2023200.29203.08197.58198.80198.80444,900
02 Aug 2023205.00205.62200.12200.29200.29463,700
01 Aug 2023208.32208.38204.47207.07207.07450,100
31 July 2023208.00209.12205.94208.34208.34506,900
28 July 2023202.19207.55201.80207.45207.45711,500
27 July 2023200.74205.59199.24200.28200.28557,900
26 July 2023196.23200.51196.23200.11200.11470,300
25 July 2023195.74198.10194.23195.03195.03377,200
24 July 2023199.27199.30194.02196.99196.99830,700
21 July 2023200.87201.73199.94200.87200.87288,400
20 July 2023204.56204.56199.04199.29199.29341,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...