Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

191.86 USD +1.27 (+0.67%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 35.35 35.86 35.20 35.57 767,326 +0.08(+0.23%)
Mar 30, 2015 35.29 35.81 35.29 35.49 1,077,261 +0.25(+0.71%)
Mar 27, 2015 35.37 35.75 34.54 35.24 1,645,839 -0.31(-0.87%)
Mar 26, 2015 35.18 36.36 34.11 35.55 9,127,890 +3.33(+10.34%)
Mar 25, 2015 32.92 33.08 31.82 32.22 2,246,533 -0.47(-1.44%)
Mar 24, 2015 33.60 33.61 32.57 32.69 1,696,820 -0.48(-1.45%)
Mar 23, 2015 32.01 33.19 31.69 33.17 1,572,783 +1.31(+4.11%)
Mar 20, 2015 31.32 32.36 31.32 31.86 1,575,823 +0.49(+1.56%)
Mar 19, 2015 30.21 31.61 30.21 31.37 1,284,243 +0.95(+3.12%)
Mar 18, 2015 30.61 30.69 30.14 30.42 1,247,532 -0.23(-0.75%)
Mar 17, 2015 30.46 30.86 30.30 30.65 1,169,637 +0.06(+0.18%)
Mar 16, 2015 31.17 31.37 30.33 30.59 1,077,982 -0.50(-1.59%)
Mar 13, 2015 30.69 31.20 30.33 31.09 1,283,416 +0.40(+1.30%)
Mar 12, 2015 29.56 30.83 29.18 30.69 3,354,033 +1.71(+5.90%)
Mar 11, 2015 29.21 30.28 28.83 28.98 2,854,429 +0.40(+1.40%)
Mar 10, 2015 28.65 28.92 28.51 28.58 1,849,015 -0.30(-1.04%)
Mar 09, 2015 29.24 29.44 28.84 28.88 1,139,991 -0.22(-0.76%)
Mar 06, 2015 29.75 30.05 29.00 29.10 1,368,163 -0.81(-2.71%)
Mar 05, 2015 30.95 31.04 29.87 29.91 1,043,089 -1.05(-3.39%)
Mar 04, 2015 31.40 31.42 30.93 30.96 478,513 -0.45(-1.43%)
Mar 03, 2015 31.55 31.78 31.28 31.41 425,017 -0.34(-1.07%)
Mar 02, 2015 31.76 31.94 31.46 31.75 637,074 +0.01(+0.05%)
Feb 27, 2015 32.08 32.28 31.56 31.74 839,496 -0.36(-1.14%)
Feb 26, 2015 32.42 32.64 31.98 32.10 535,818 -0.30(-0.93%)
Feb 25, 2015 32.20 32.55 32.20 32.40 926,898 +0.31(+0.97%)
Feb 24, 2015 31.89 32.44 31.80 32.09 686,431 +0.24(+0.75%)
Feb 23, 2015 32.22 32.53 31.71 31.85 662,274 -0.37(-1.15%)
Feb 20, 2015 32.29 32.51 32.01 32.22 437,178 +0.02(+0.06%)
Feb 19, 2015 32.70 32.96 32.17 32.20 483,080 -0.52(-1.59%)
Feb 18, 2015 32.86 33.13 32.39 32.72 371,147 -0.24(-0.73%)
Feb 17, 2015 32.99 33.17 31.93 32.96 749,659 -0.05(-0.15%)
Feb 13, 2015 32.88 33.01 33.01 33.01 770,000 +0.11(+0.33%)
Feb 12, 2015 33.36 33.55 32.65 32.90 722,510 -0.33(-0.99%)
Feb 11, 2015 33.79 34.20 32.29 33.23 1,657,581 -0.56(-1.67%)
Feb 10, 2015 33.57 34.05 33.38 33.79 494,123 +0.38(+1.15%)
Feb 09, 2015 33.75 34.25 33.30 33.41 659,383 -0.37(-1.10%)
Feb 06, 2015 33.92 34.12 33.46 33.78 627,873 -0.12(-0.35%)
Feb 05, 2015 33.99 34.11 33.69 33.90 557,629 +0.11(+0.33%)
Feb 04, 2015 33.64 34.06 33.53 33.79 621,479 -0.16(-0.47%)
Feb 03, 2015 33.76 34.16 33.27 33.95 703,614 +0.25(+0.74%)
Feb 02, 2015 33.35 34.06 32.64 33.70 1,252,398 +0.38(+1.14%)
Jan 30, 2015 34.01 34.31 33.14 33.32 912,298 -0.95(-2.77%)
Jan 29, 2015 33.97 34.44 33.62 34.27 592,000 +0.34(+1.00%)
Jan 28, 2015 34.56 34.70 33.74 33.93 805,710 -0.49(-1.42%)
Jan 27, 2015 34.06 34.82 33.96 34.42 883,611 +0.02(+0.06%)
Jan 26, 2015 34.07 34.75 34.00 34.40 899,502 +0.26(+0.76%)
Jan 23, 2015 33.58 34.35 33.44 34.14 944,853 +0.64(+1.91%)
Jan 22, 2015 33.06 33.67 32.74 33.50 992,071 +0.70(+2.13%)
Jan 21, 2015 33.27 33.73 32.77 32.80 1,027,503 -0.45(-1.35%)
Jan 20, 2015 33.99 34.11 32.75 33.25 1,407,584 -0.73(-2.15%)
Jan 16, 2015 33.20 34.18 32.92 33.98 1,026,625 +0.66(+1.98%)
Jan 15, 2015 34.59 34.86 32.97 33.32 1,258,580 -1.23(-3.56%)
Jan 14, 2015 32.12 34.59 32.01 34.55 2,274,825 +1.35(+4.07%)
Jan 13, 2015 34.74 34.93 32.55 33.20 2,726,705 -1.23(-3.57%)
Jan 12, 2015 34.96 35.16 34.38 34.43 2,204,504 -0.75(-2.13%)
Jan 09, 2015 36.98 37.67 34.87 35.18 10,067,080 -8.45(-19.36%)
Jan 08, 2015 42.57 43.75 41.80 43.62 2,228,100 +1.24(+2.91%)
Jan 07, 2015 40.57 42.84 40.00 42.39 1,664,145 +2.07(+5.13%)
Jan 06, 2015 40.35 40.61 38.92 40.32 937,074 -0.13(-0.32%)
Jan 05, 2015 39.43 40.87 39.18 40.45 1,319,234 +0.53(+1.33%)
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.
 
bottom clear