Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

183.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 133.77 135.14 131.75 133.34 684,700 -0.76(-0.57%)
Oct 29, 2020 131.91 135.52 130.59 134.10 489,675 +2.20(+1.67%)
Oct 28, 2020 134.80 136.55 131.58 131.90 659,384 -3.35(-2.48%)
Oct 27, 2020 132.84 136.35 132.84 135.25 392,155 +2.79(+2.11%)
Oct 26, 2020 136.71 137.35 131.36 132.46 512,095 -5.33(-3.87%)
Oct 23, 2020 135.76 137.92 133.49 137.79 347,600 +3.50(+2.61%)
Oct 22, 2020 132.98 134.63 131.34 134.29 521,289 +1.95(+1.47%)
Oct 21, 2020 134.50 135.37 132.19 132.34 425,150 -2.56(-1.90%)
Oct 20, 2020 137.42 137.56 134.83 134.90 353,848 -1.46(-1.07%)
Oct 19, 2020 138.86 141.39 135.52 136.36 569,396 -1.52(-1.10%)
Oct 16, 2020 137.65 140.09 136.43 137.88 494,100 +0.32(+0.23%)
Oct 15, 2020 134.00 138.57 133.51 137.56 501,755 +1.47(+1.08%)
Oct 14, 2020 135.32 138.98 135.32 136.09 413,976 +0.94(+0.70%)
Oct 13, 2020 133.45 137.33 133.24 135.15 503,975 +1.18(+0.88%)
Oct 12, 2020 135.88 136.30 132.74 133.97 529,467 -1.81(-1.33%)
Oct 09, 2020 133.98 136.29 133.01 135.78 566,600 +3.32(+2.51%)
Oct 08, 2020 128.82 132.50 127.57 132.46 422,205 +4.20(+3.27%)
Oct 07, 2020 127.40 130.00 127.40 128.26 562,408 +2.91(+2.32%)
Oct 06, 2020 130.74 131.35 124.48 125.35 1,019,803 -4.69(-3.61%)
Oct 05, 2020 130.32 131.49 128.40 130.04 782,064 +0.62(+0.48%)
Oct 02, 2020 126.00 130.85 125.31 129.42 635,300 +0.29(+0.22%)
Oct 01, 2020 127.63 130.04 127.58 129.13 683,528 +2.13(+1.68%)
Sep 30, 2020 126.89 128.59 125.67 127.00 749,011 +2.34(+1.88%)
Sep 29, 2020 128.98 129.58 123.45 124.66 798,698 -3.67(-2.86%)
Sep 28, 2020 131.04 131.74 128.06 128.33 582,605 -1.11(-0.86%)
Sep 25, 2020 127.84 129.94 126.59 129.44 537,800 +1.90(+1.49%)
Sep 24, 2020 125.43 130.05 124.85 127.54 591,921 +0.24(+0.19%)
Sep 23, 2020 128.89 130.54 127.03 127.30 545,754 -1.44(-1.12%)
Sep 22, 2020 130.44 131.50 127.04 128.74 652,750 -0.56(-0.43%)
Sep 21, 2020 134.00 134.02 127.08 129.30 997,642 -7.38(-5.40%)
Sep 18, 2020 136.78 140.14 135.35 136.68 1,347,700 +2.52(+1.88%)
Sep 17, 2020 131.57 134.99 131.02 134.16 977,404 +0.09(+0.07%)
Sep 16, 2020 133.67 135.74 132.78 134.07 810,900 +1.39(+1.05%)
Sep 15, 2020 132.04 133.34 130.63 132.68 1,047,658 +1.64(+1.25%)
Sep 14, 2020 131.44 133.27 130.78 131.04 794,121 +1.02(+0.78%)
Sep 11, 2020 128.32 130.52 127.25 130.02 833,900 +1.77(+1.38%)
Sep 10, 2020 126.40 129.67 126.25 128.25 1,278,200 +2.97(+2.37%)
Sep 09, 2020 123.00 126.12 122.87 125.28 948,406 +2.59(+2.11%)
Sep 08, 2020 122.95 126.58 121.79 122.69 1,074,241 -2.60(-2.08%)
Sep 04, 2020 127.45 129.79 124.75 125.29 1,441,100 -1.87(-1.47%)
Sep 03, 2020 128.66 129.50 121.35 127.16 3,887,587 +10.08(+8.61%)
Sep 02, 2020 117.41 117.69 112.43 117.08 1,967,751 +2.66(+2.32%)
Sep 01, 2020 109.95 114.45 108.51 114.42 1,403,143 +4.97(+4.54%)
Aug 31, 2020 112.22 113.61 109.28 109.45 1,150,507 -2.78(-2.48%)
Aug 28, 2020 111.51 114.44 111.24 112.23 881,700 +1.63(+1.47%)
Aug 27, 2020 114.98 115.67 110.59 110.60 790,277 -3.82(-3.34%)
Aug 26, 2020 111.89 114.50 111.02 114.42 729,693 +2.08(+1.85%)
Aug 25, 2020 113.52 113.81 110.70 112.34 557,186 -1.10(-0.97%)
Aug 24, 2020 110.61 113.50 109.63 113.44 860,415 +3.99(+3.65%)
Aug 21, 2020 106.61 109.70 106.47 109.45 709,000 +2.76(+2.59%)
Aug 20, 2020 106.32 110.04 106.05 106.69 959,990 -1.01(-0.94%)
Aug 19, 2020 109.14 110.50 107.32 107.70 556,740 -1.30(-1.19%)
Aug 18, 2020 111.53 111.80 107.78 109.00 796,214 -2.64(-2.36%)
Aug 17, 2020 110.77 112.80 110.06 111.64 764,486 +1.40(+1.27%)
Aug 14, 2020 108.59 111.55 107.31 110.24 678,100 +1.13(+1.04%)
Aug 13, 2020 107.80 111.36 106.39 109.11 723,844 +1.08(+1.00%)
Aug 12, 2020 109.27 109.27 105.29 108.03 788,664 +0.09(+0.08%)
Aug 11, 2020 108.29 111.58 107.68 107.94 1,079,098 +0.93(+0.87%)
Aug 10, 2020 103.47 108.40 103.03 107.01 968,310 +4.55(+4.44%)
Aug 07, 2020 103.23 104.39 101.85 102.46 878,100 -0.39(-0.38%)
Aug 06, 2020 105.92 106.49 102.71 102.85 829,271 -3.78(-3.54%)
Aug 05, 2020 108.68 108.82 105.27 106.63 910,264 -1.40(-1.30%)
Aug 04, 2020 108.36 109.12 107.14 108.03 851,155 +0.06(+0.06%)
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