Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

194.29 USD -6.22 (-3.10%)
Official Closing Price Updated: 7:29 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 73.34 73.34 73.34 0 +2.57(+3.63%)
Mar 28, 2018 69.75 71.71 69.74 70.77 931,617 +1.05(+1.51%)
Mar 27, 2018 72.25 72.92 69.36 69.72 1,401,084 -1.99(-2.78%)
Mar 26, 2018 70.12 71.87 69.26 71.71 1,418,456 +2.68(+3.88%)
Mar 23, 2018 70.29 72.00 68.97 69.03 2,925,537 -0.93(-1.33%)
Mar 22, 2018 67.99 70.65 66.83 69.96 4,675,572 +2.82(+4.20%)
Mar 21, 2018 68.85 69.98 66.96 67.14 2,884,011 -1.84(-2.67%)
Mar 20, 2018 67.91 69.20 67.01 68.98 1,587,446 -0.07(-0.10%)
Mar 19, 2018 68.77 69.05 67.26 69.05 1,271,139 +0.09(+0.13%)
Mar 16, 2018 68.95 70.09 68.44 68.96 1,623,335 +0.29(+0.42%)
Mar 15, 2018 68.70 69.52 68.28 68.67 620,199 +0.31(+0.45%)
Mar 14, 2018 68.41 69.40 67.45 68.36 621,291 +0.11(+0.16%)
Mar 13, 2018 67.81 69.33 67.58 68.25 911,331 +0.89(+1.32%)
Mar 12, 2018 68.91 69.70 66.34 67.36 1,433,286 -1.22(-1.78%)
Mar 09, 2018 67.99 68.79 67.02 68.58 778,777 +0.56(+0.82%)
Mar 08, 2018 69.37 69.40 66.87 68.02 970,089 -0.95(-1.38%)
Mar 07, 2018 68.79 68.97 1,159,254 -2.58(-3.61%)
Mar 06, 2018 69.71 71.59 69.41 71.55 808,114 +1.85(+2.65%)
Mar 05, 2018 68.72 69.87 68.10 69.70 808,142 +1.04(+1.51%)
Mar 02, 2018 66.56 69.05 66.10 68.66 819,135 +1.52(+2.26%)
Mar 01, 2018 66.86 67.85 66.03 67.14 571,634 +0.29(+0.43%)
Feb 28, 2018 67.01 68.00 66.69 66.85 543,899 +0.30(+0.45%)
Feb 27, 2018 66.59 67.99 66.12 66.55 574,052 -0.25(-0.37%)
Feb 26, 2018 67.61 67.76 66.27 66.80 975,648 -0.70(-1.04%)
Feb 23, 2018 67.37 67.86 66.43 67.50 642,090 +0.13(+0.19%)
Feb 22, 2018 67.37 1,113,780 +0.94(+1.42%)
Feb 21, 2018 65.82 68.38 65.27 66.43 934,316 +1.02(+1.56%)
Feb 20, 2018 66.40 66.89 64.97 65.41 1,128,760 -1.51(-2.26%)
Feb 16, 2018 66.92 66.92 66.92 0 +2.40(+3.72%)
Feb 15, 2018 65.18 65.84 63.75 64.52 871,410 -0.44(-0.68%)
Feb 14, 2018 64.19 65.77 63.87 64.96 648,772 +0.61(+0.95%)
Feb 13, 2018 64.64 64.88 62.01 64.35 884,150 -0.32(-0.49%)
Feb 12, 2018 64.26 65.20 62.46 64.67 1,027,401 +1.00(+1.57%)
Feb 09, 2018 63.10 64.28 60.85 63.67 1,531,006 +1.15(+1.84%)
Feb 08, 2018 64.40 65.07 62.52 62.52 1,085,212 -1.73(-2.69%)
Feb 07, 2018 63.65 65.26 63.25 64.25 809,804 +0.61(+0.96%)
Feb 06, 2018 60.45 64.00 60.03 63.64 1,184,516 +1.23(+1.97%)
Feb 05, 2018 61.95 63.43 60.54 62.41 1,245,896 -0.53(-0.84%)
Feb 02, 2018 64.19 64.77 62.78 62.94 1,459,437 -2.03(-3.12%)
Feb 01, 2018 64.78 65.60 63.62 64.97 704,473 +0.04(+0.06%)
Jan 31, 2018 66.84 67.26 64.10 64.93 1,042,685 -0.45(-0.69%)
Jan 30, 2018 65.29 66.26 65.07 65.38 737,973 -0.56(-0.85%)
Jan 29, 2018 66.99 67.01 64.92 65.94 1,092,099 -1.05(-1.57%)
Jan 26, 2018 67.45 67.85 66.52 66.99 989,190 -0.28(-0.42%)
Jan 25, 2018 67.05 67.67 65.51 67.27 909,407 +0.53(+0.79%)
Jan 24, 2018 66.84 67.86 65.91 66.74 852,881 -0.41(-0.61%)
Jan 23, 2018 66.80 67.31 66.05 67.15 847,702 +0.39(+0.58%)
Jan 22, 2018 67.73 68.00 66.06 66.76 910,892 -0.76(-1.13%)
Jan 19, 2018 66.79 67.91 66.58 67.52 677,718 +0.73(+1.09%)
Jan 18, 2018 66.73 67.54 66.10 66.79 668,832 -0.01(-0.01%)
Jan 17, 2018 66.80 67.44 66.51 66.80 727,375 +0.03(+0.04%)
Jan 16, 2018 67.71 68.41 66.58 66.77 796,268 -0.16(-0.24%)
Jan 12, 2018 66.93 66.93 66.93 0 -1.19(-1.75%)
Jan 11, 2018 66.15 69.03 65.86 68.12 1,370,866 +2.36(+3.59%)
Jan 10, 2018 64.73 65.76 1,265,309 -2.14(-3.15%)
Jan 09, 2018 67.00 68.28 65.41 67.90 1,209,629 +0.95(+1.42%)
Jan 08, 2018 70.15 70.34 65.10 66.95 3,339,229 -5.42(-7.49%)
Jan 05, 2018 72.79 73.52 71.92 72.37 1,272,518 -0.27(-0.37%)
Jan 04, 2018 71.19 73.05 70.59 72.64 1,438,832 +1.84(+2.60%)
Jan 03, 2018 70.68 71.79 68.73 70.80 1,877,460 +1.64(+2.37%)
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