Historical Data for Five Below Inc. (FIVE)

$ 115.65   -2.56 (-2.17%) Volume: 883.76k 4:00 PM EST 21-Feb-2020
After Hours:  $ 115.65 0.00 (0.00%) Volume: 42.61k 6:58 PM EST 21-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 117.61 118.18 114.47 115.65 883.76k -2.56 -2.17% 115.65 101.94m 11,444
02/20/20 116.37 118.44 116.22 118.21 962.75k 1.49 1.28% 118.21 113.14m 11,508
02/19/20 116.51 118.16 116.22 116.72 586.21k 0.59 0.51% 116.72 68.65m 7,349
02/18/20 115.50 117.88 114.81 116.13 831.22k 0.44 0.38% 116.13 97.03m 9,142
02/14/20 115.20 117.14 114.77 115.69 799.2k 0.76 0.66% 115.69 92.51m 10,888
02/13/20 113.22 115.16 111.99 114.93 1.09m 1.39 1.22% 114.93 124.42m 11,338
02/12/20 112.33 114.35 111.39 113.54 1.07m 1.76 1.57% 113.54 121.07m 13,656
02/11/20 112.22 113.29 111.1431 111.78 953.54k 0.11 0.10% 111.78 106.64m 12,080
02/10/20 113.78 114.8348 110.74 111.67 1.11m -2.34 -2.05% 111.67 124.56m 15,084
02/07/20 115.59 115.59 113.03 114.01 841.53k -2.10 -1.81% 114.01 95.74m 11,561
02/06/20 117.35 117.98 115.63 116.11 606.92k -0.71 -0.61% 116.11 70.77m 8,380
02/05/20 114.82 117.18 114.31 116.82 1.01m 3.49 3.08% 116.82 117.28m 11,680
02/04/20 115.91 115.91 112.76 113.33 958.57k -0.31 -0.27% 113.33 108.96m 12,569
02/03/20 113.79 116.16 113.45 113.64 836.97k 0.42 0.37% 113.64 95.95m 11,765
01/31/20 117.00 117.00 112.21 113.22 1.05m -4.09 -3.49% 113.22 118.72m 13,112
01/30/20 117.43 118.63 116.51 117.31 811.85k -1.35 -1.14% 117.31 95.28m 10,727
01/29/20 117.99 119.17 116.57 118.66 944.93k 1.20 1.02% 118.66 111.58m 8,714
01/28/20 116.70 118.60 116.335 117.46 516.58k 1.24 1.07% 117.46 60.85m 6,824
01/27/20 116.58 118.44 115.73 116.22 945.54k -2.53 -2.13% 116.22 110.45m 11,949
01/24/20 115.78 119.06 115.4945 118.75 899.4k 3.14 2.72% 118.75 105.92m 10,747
01/23/20 115.52 116.97 114.77 115.61 572.41k -0.04 -0.03% 115.61 66.25m 7,903
01/22/20 118.18 118.57 115.43 115.65 783.66k -1.93 -1.64% 115.65 91.69m 10,293
01/21/20 115.50 117.90 115.2725 117.58 968.12k 1.53 1.32% 117.58 113.58m 10,153