Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

202.86 USD +5.70 (+2.89%)
Official Closing Price Updated: 7:13 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 190.87 194.36 186.61 190.79 1,404,382 +0.29(+0.15%)
Mar 30, 2021 194.18 194.37 189.51 190.50 1,410,627 -3.57(-1.84%)
Mar 29, 2021 200.00 204.23 193.91 194.07 582,920 -5.89(-2.95%)
Mar 26, 2021 196.90 201.62 195.51 199.96 550,700 +4.07(+2.08%)
Mar 25, 2021 188.68 196.92 186.90 195.89 488,691 +5.45(+2.86%)
Mar 24, 2021 193.37 195.64 190.01 190.44 484,819 -1.76(-0.92%)
Mar 23, 2021 195.33 198.60 191.50 192.20 521,169 -5.18(-2.62%)
Mar 22, 2021 194.65 200.32 190.21 197.38 1,007,749 +0.75(+0.38%)
Mar 19, 2021 186.42 198.10 184.95 196.63 1,419,600 +9.36(+5.00%)
Mar 18, 2021 203.08 205.28 183.51 187.27 2,413,264 -8.74(-4.46%)
Mar 17, 2021 190.37 196.42 190.00 196.01 1,380,786 +2.55(+1.32%)
Mar 16, 2021 197.03 201.19 190.40 193.46 803,049 -4.44(-2.24%)
Mar 15, 2021 192.71 200.49 192.02 197.90 869,728 +7.10(+3.72%)
Mar 12, 2021 191.22 193.42 187.57 190.80 456,400 -0.89(-0.46%)
Mar 11, 2021 185.70 192.08 183.93 191.69 828,369 +8.31(+4.53%)
Mar 10, 2021 183.54 185.41 180.07 183.38 851,248 +0.66(+0.36%)
Mar 09, 2021 188.89 189.99 181.15 182.72 1,158,522 -3.71(-1.99%)
Mar 08, 2021 185.88 191.07 184.19 186.43 678,674 +3.07(+1.67%)
Mar 05, 2021 188.20 188.20 172.77 183.36 1,421,700 +0.17(+0.09%)
Mar 04, 2021 192.10 195.43 180.56 183.19 873,956 -9.15(-4.76%)
Mar 03, 2021 194.92 201.48 191.84 192.34 1,252,955 -2.15(-1.11%)
Mar 02, 2021 194.05 197.84 193.17 194.49 325,634 +0.41(+0.21%)
Mar 01, 2021 188.91 195.97 187.30 194.08 1,309,251 +7.96(+4.28%)
Feb 26, 2021 188.99 191.10 184.36 186.12 1,016,000 -0.13(-0.07%)
Feb 25, 2021 196.11 197.95 185.80 186.25 931,247 -8.35(-4.29%)
Feb 24, 2021 189.58 195.00 189.15 194.60 427,693 +4.39(+2.31%)
Feb 23, 2021 187.68 190.96 180.94 190.21 458,693 -0.08(-0.04%)
Feb 22, 2021 193.10 194.13 188.55 190.29 540,155 -4.03(-2.07%)
Feb 19, 2021 194.23 197.73 193.00 194.32 587,000 +1.59(+0.82%)
Feb 18, 2021 193.68 195.85 192.40 192.73 676,210 -3.13(-1.60%)
Feb 17, 2021 191.79 198.10 191.37 195.86 660,658 +0.92(+0.47%)
Feb 16, 2021 192.43 197.05 190.02 194.94 544,676 +2.62(+1.36%)
Feb 12, 2021 187.50 192.92 187.50 192.32 325,500 +3.92(+2.08%)
Feb 11, 2021 190.26 193.72 187.43 188.40 565,150 -1.14(-0.60%)
Feb 10, 2021 191.55 192.05 185.05 189.54 418,276 -2.29(-1.19%)
Feb 09, 2021 192.10 195.90 190.51 191.83 503,442 -0.37(-0.19%)
Feb 08, 2021 192.03 193.72 190.80 192.20 527,883 +1.40(+0.73%)
Feb 05, 2021 188.61 192.98 186.40 190.80 593,700 +4.25(+2.28%)
Feb 04, 2021 183.28 186.55 182.48 186.55 628,264 +4.34(+2.38%)
Feb 03, 2021 182.06 183.53 179.84 182.21 572,959 +1.02(+0.56%)
Feb 02, 2021 174.89 182.16 174.89 181.19 894,294 +8.50(+4.92%)
Feb 01, 2021 177.11 179.48 171.02 172.69 776,179 -3.04(-1.73%)
Jan 29, 2021 176.06 179.49 174.73 175.73 764,300 -2.96(-1.66%)
Jan 28, 2021 178.18 180.37 175.00 178.69 838,457 +2.02(+1.14%)
Jan 27, 2021 177.10 182.65 175.41 176.67 1,086,709 -8.08(-4.37%)
Jan 26, 2021 187.01 187.70 183.17 184.75 680,561 -1.98(-1.06%)
Jan 25, 2021 190.09 194.04 185.21 186.73 728,824 -2.94(-1.55%)
Jan 22, 2021 187.48 190.65 186.90 189.67 555,700 +0.99(+0.52%)
Jan 21, 2021 185.06 189.98 185.06 188.68 631,691 +3.70(+2.00%)
Jan 20, 2021 186.06 188.84 183.17 184.98 850,368 +0.32(+0.17%)
Jan 19, 2021 191.47 191.47 183.52 184.66 839,867 -5.15(-2.71%)
Jan 15, 2021 193.19 195.99 187.60 189.81 696,800 -4.72(-2.43%)
Jan 14, 2021 194.50 197.45 193.38 194.53 452,304 +1.93(+1.00%)
Jan 13, 2021 193.38 195.54 190.34 192.60 729,225 +0.82(+0.43%)
Jan 12, 2021 189.00 194.78 187.32 191.78 1,072,084 +2.78(+1.47%)
Jan 11, 2021 179.97 189.75 179.25 189.00 798,609 +6.20(+3.39%)
Jan 08, 2021 185.25 186.04 179.51 182.80 680,400 -1.51(-0.82%)
Jan 07, 2021 181.68 185.72 180.07 184.31 623,347 +1.93(+1.06%)
Jan 06, 2021 172.74 184.99 172.74 182.38 1,056,642 +9.89(+5.73%)
Jan 05, 2021 166.08 172.71 165.62 172.49 1,030,603 +5.40(+3.23%)
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