Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	46.40	47.89	46.00	46.66	854,950	+0.63(+1.37%)
Nov 26, 2014	46.50	46.03	46.03	46.03	1,105,200	-0.34(-0.73%)
Nov 25, 2014	45.73	46.66	44.87	46.37	2,460,563	+0.90(+1.98%)
Nov 24, 2014	45.67	46.37	45.23	45.47	2,249,116	+0.21(+0.46%)
Nov 21, 2014	45.35	45.68	44.63	45.26	1,366,729	+0.44(+0.98%)
Nov 20, 2014	42.57	44.87	42.57	44.82	1,826,549	+2.19(+5.14%)
Nov 19, 2014	42.50	43.17	41.68	42.63	855,907	+0.18(+0.42%)
Nov 18, 2014	42.04	42.63	41.62	42.45	609,677	+0.41(+0.98%)
Nov 17, 2014	42.87	43.20	41.59	42.04	678,565	-0.76(-1.78%)
Nov 14, 2014	42.17	43.48	42.06	42.80	544,657	+0.74(+1.76%)
Nov 13, 2014	42.27	42.73	41.45	42.06	333,714	-0.10(-0.24%)
Nov 12, 2014	40.36	42.48	40.25	42.16	861,598	+1.72(+4.25%)
Nov 11, 2014	41.08	41.39	40.10	40.44	372,338	-0.64(-1.56%)
Nov 10, 2014	41.13	41.36	40.22	41.08	538,715	+0.35(+0.86%)
Nov 07, 2014	39.79	41.01	39.56	40.73	700,705	+0.75(+1.88%)
Nov 06, 2014	38.80	40.21	38.80	39.98	536,802	+1.05(+2.70%)
Nov 05, 2014	38.73	40.04	38.46	38.93	558,978	+0.47(+1.22%)
Nov 04, 2014	38.84	39.00	38.13	38.46	530,542	-0.63(-1.61%)
Nov 03, 2014	39.84	40.24	38.91	39.09	773,677	-0.78(-1.96%)
Oct 31, 2014	39.30	40.38	39.07	39.87	765,850	+1.37(+3.56%)
Oct 30, 2014	38.32	39.10	38.05	38.50	607,904	+0.18(+0.47%)
Oct 29, 2014	38.91	38.91	37.99	38.32	518,269	-0.57(-1.47%)
Oct 28, 2014	38.45	38.95	37.96	38.89	701,938	+0.57(+1.49%)
Oct 27, 2014	37.89	38.61	37.95	38.32	824,153	+0.37(+0.97%)
Oct 24, 2014	38.00	38.86	37.71	37.95	684,062	-0.45(-1.17%)
Oct 23, 2014	38.69	39.32	38.01	38.40	697,702	+0.05(+0.13%)
Oct 22, 2014	40.31	40.50	38.00	38.35	833,568	-1.89(-4.70%)
Oct 21, 2014	40.57	41.48	39.53	40.24	690,545	-0.16(-0.40%)
Oct 20, 2014	39.03	40.55	38.78	40.40	1,017,778	+1.24(+3.17%)
Oct 17, 2014	41.51	42.43	38.29	39.16	1,440,223	-1.74(-4.25%)
Oct 16, 2014	41.80	43.23	40.54	40.90	1,266,510	-1.58(-3.72%)
Oct 15, 2014	40.95	42.84	39.73	42.48	821,724	+1.01(+2.44%)
Oct 14, 2014	40.95	43.26	40.56	41.47	1,230,954	+1.06(+2.62%)
Oct 13, 2014	40.48	40.90	39.25	40.41	609,425	+0.04(+0.10%)
Oct 10, 2014	39.35	40.78	39.24	40.37	724,013	+0.77(+1.94%)
Oct 09, 2014	40.75	40.84	39.29	39.60	518,482	-1.26(-3.08%)
Oct 08, 2014	39.19	40.97	39.00	40.86	474,641	+1.60(+4.08%)
Oct 07, 2014	39.69	40.13	39.21	39.26	470,627	-0.64(-1.60%)
Oct 06, 2014	40.75	41.16	39.73	39.90	715,615	-0.85(-2.09%)
Oct 03, 2014	40.46	41.57	40.06	40.75	749,328	+0.70(+1.75%)
Oct 02, 2014	38.93	40.47	38.55	40.05	722,361	+1.11(+2.85%)
Oct 01, 2014	39.50	40.17	38.79	38.94	606,937	-0.67(-1.69%)
Sep 30, 2014	41.00	41.17	39.61	39.61	807,278	-1.43(-3.48%)
Sep 29, 2014	40.71	41.45	40.19	41.04	518,389	-0.13(-0.32%)
Sep 26, 2014	40.43	41.49	40.43	41.17	496,850	+0.87(+2.16%)
Sep 25, 2014	41.30	41.30	39.93	40.30	552,869	-1.04(-2.52%)
Sep 24, 2014	40.44	41.41	40.09	41.34	375,851	+1.07(+2.66%)
Sep 23, 2014	40.14	41.11	40.11	40.27	640,637	-0.10(-0.25%)
Sep 22, 2014	41.81	41.92	40.35	40.37	671,310	-1.64(-3.90%)
Sep 19, 2014	42.36	42.64	41.30	42.01	1,017,452	-0.23(-0.54%)
Sep 18, 2014	42.46	42.84	41.95	42.24	512,292	-0.20(-0.47%)
Sep 17, 2014	42.23	43.36	42.12	42.44	660,239	+0.16(+0.38%)
Sep 16, 2014	42.54	42.95	42.10	42.28	677,250	-0.35(-0.82%)
Sep 15, 2014	43.26	43.32	42.60	42.63	705,161	-0.73(-1.68%)
Sep 12, 2014	43.20	43.73	42.27	43.36	1,061,671	+0.32(+0.74%)
Sep 11, 2014	39.75	43.30	39.66	43.04	3,376,450	+0.69(+1.63%)
Sep 10, 2014	41.96	42.94	41.61	42.35	2,364,027	+0.65(+1.56%)
Sep 09, 2014	41.75	42.36	41.58	41.70	1,136,068	+0.02(+0.05%)
Sep 08, 2014	41.51	42.00	41.24	41.68	829,135	+0.06(+0.14%)
Sep 05, 2014	41.13	41.81	40.78	41.62	449,786	+0.30(+0.73%)
Sep 04, 2014	40.93	41.76	40.90	41.32	593,204	+0.53(+1.30%)
Sep 03, 2014	40.62	41.34	40.48	40.79	622,943	+0.19(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Five Below Inc (NQ: FIVE )

Historical Prices

Free News Feed