Historical Data for Five Below Inc. (FIVE)

$ 126.54   -1.94 (-1.51%) Volume: 1.15m 4:00 PM EDT 20-Sep-2019
After Hours:  $ 126.54 0.00 (0.00%) Volume: 81.13k 5:26 PM EDT 20-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/20/19 129.00 129.95 126.50 126.54 1.15m -1.94 -1.51% 126.54 146.87m 9,310
09/19/19 128.07 128.81 127.20 128.48 354.07k 0.15 0.12% 128.48 45.36m 6,582
09/18/19 129.68 129.98 126.79 128.33 592.17k -2.09 -1.60% 128.33 76.02m 9,947
09/17/19 129.13 131.36 128.3648 130.42 563.16k 0.60 0.46% 130.42 73.33m 8,522
09/16/19 132.14 133.60 129.33 129.82 761.14k -3.65 -2.73% 129.82 99.61m 12,877
09/13/19 135.19 136.96 133.17 133.47 610.13k -1.54 -1.14% 133.47 82.25m 10,747
09/12/19 133.87 137.965 133.20 135.01 1.01m 1.84 1.38% 135.01 137.16m 13,637
09/11/19 131.26 133.505 128.79 133.17 578.05k 1.91 1.46% 133.17 76.51m 9,348
09/10/19 127.48 132.335 126.1301 131.26 912.36k 3.98 3.13% 131.26 119.15m 14,297
09/09/19 128.17 128.17 125.67 127.28 602.89k 0.10 0.08% 127.28 76.53m 11,080
09/06/19 128.64 128.988 127.02 127.18 629.05k -1.29 -1.00% 127.18 80.3m 10,257
09/05/19 123.96 129.40 121.88 128.47 1.18m 8.19 6.81% 128.47 150.26m 17,258
09/04/19 120.95 121.85 119.43 120.28 666.98k 0.68 0.57% 120.28 80.24m 9,491
09/03/19 122.27 122.815 119.09 119.60 1.08m -3.27 -2.66% 119.60 130.2m 14,819
08/30/19 125.81 126.6617 122.43 122.87 1.07m -2.84 -2.26% 122.87 132.43m 13,483
08/29/19 127.68 129.94 123.31 125.71 3.45m 7.42 6.27% 125.71 435.67m 36,661
08/28/19 114.86 119.30 113.56 118.29 2.21m 3.13 2.72% 118.29 259.7m 24,669
08/27/19 115.35 115.93 113.44 115.16 939.68k 0.28 0.24% 115.16 107.93m 10,860
08/26/19 115.52 116.14 112.31 114.88 1.06m 1.03 0.90% 114.88 121.39m 12,006
08/23/19 115.89 117.4858 113.30 113.85 1.61m -6.39 -5.31% 113.85 184.49m 18,923
08/22/19 117.88 120.43 115.80 120.24 1.4m 3.00 2.56% 120.24 166.78m 18,089
08/21/19 114.22 117.525 114.22 117.24 1.36m 5.18 4.62% 117.24 158.8m 15,268