Five Below, Inc. (FIVE) NASDAQ

72.25

-1.41(-1.91%)

Updated at March 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 13, 202574.7672.2172.2175.2970.821.97M
March 12, 202577.0573.6673.6677.9973.61.69M
March 11, 202578.4175.5875.5878.9974.91.63M
March 10, 202582.0477.8577.8582.6577.362.17M
March 07, 202585.3182.0482.0485.6278.912.57M
March 06, 202583.8785.7685.7686.8983.861.21M
March 05, 202583.7385.585.585.5582.471.36M
March 04, 202583.0182.782.783.880.371.84M
March 03, 202587.2184.2284.2288.3383.361.28M
February 28, 202586.3786.8986.8987.4884.81.28M
February 27, 202587.3987.4187.4189.2584.71.47M
February 26, 202590.1189.2289.2290.9388.771.06M
February 25, 202587.8189.7389.7391.4287.811.67M
February 24, 202586.6787.5387.5389.0384.451.31M
February 21, 202589.6985.9285.9289.6985.551.21M
February 20, 202591.1889.1689.1691.1887.411.62M
February 19, 202593.1291.7891.7894.7191.531.39M
February 18, 202589.5394.6794.6794.9189.361.9M
February 14, 202591.3688.7288.7291.4788.111.29M
February 13, 202587.7490.1790.1790.3586.91.32M
February 12, 202588.2887.6887.6888.2885.821.05M
February 11, 202588.5488.7888.7889.1386.621.71M
February 10, 202590.8790.0190.0191.4789.64997,058
February 07, 202593.3590.0790.0793.3588.541.71M
February 06, 202596.6793.9493.9496.6793.35927,094
February 05, 202595.4596.1196.1199.3994.771.22M
February 04, 202593.7994.2594.2594.7692.21951,303
February 03, 202589.0192.3392.3393.1888.731.54M
January 31, 202596.0293.7893.7898.2893.561.15M
January 30, 202594.6896.1496.1498.1594.681.01M
January 29, 202595.9894.9894.9896.3893.68718,800
January 28, 20259695.7995.7996.5294.85737,000
January 27, 202596.4896.1396.1397.2994.391.19M
January 24, 20259295.7595.7597.45921.92M
January 23, 202592.2692.192.193.8290.651.64M
January 22, 202595.1392.7792.7795.1891.591.97M
January 21, 202592.6295.8695.8696.1691.732.63M
January 17, 202593.3890.6490.6494.4890.192.53M
January 16, 202593.2792.8392.8394.5189.732.87M
January 15, 202596.5994.5594.5598.3593.171.66M
January 14, 2025101.4194.0994.09101.9893.412.34M
January 13, 202510799.999.910796.263.01M
January 10, 202598.18103.2103.2104.4498.182.18M
January 08, 202599.4299.5299.52100.4195.962.39M
January 07, 2025102.86102.21102.21105.97102.12.16M
January 06, 202597.5101.67101.67102.5597.222.11M
January 03, 202599.2597.0797.07100.4996.711.92M
January 02, 2025105.0699.0899.08105.9998.992.16M
December 31, 2024104.84104.96104.96105.96102.871.43M
December 30, 2024106.69104.01104.01107.16102.742M
December 27, 2024111.45109.17109.17111.97108.141.1M
December 26, 2024107.75112.48112.48112.6107.041.41M
December 24, 2024107.89107.5107.5108.44106.43513,500
December 23, 2024106.12107.69107.69108.52105.031.51M
December 20, 2024107.54106.08106.08110.19105.312.67M
December 19, 2024106.49107.75107.75109.09104.651.21M
December 18, 2024105106.33106.33109.081051.45M
December 17, 2024105105.05105.05107.42104.191.19M
December 16, 2024104.07105105107.65102.771.59M
December 13, 2024104.97103.95103.95106.51101.641.9M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved