Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

195.13 USD -4.86 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 47.80 49.06 47.72 48.26 0 +0.40(+0.84%)
Oct 30, 2013 49.25 49.89 47.85 47.86 511,917 -1.32(-2.68%)
Oct 29, 2013 48.83 50.31 47.13 49.18 0 +0.48(+0.99%)
Oct 28, 2013 48.77 48.98 48.01 48.70 0 -0.12(-0.25%)
Oct 25, 2013 49.13 49.13 47.69 48.82 0 -0.21(-0.43%)
Oct 24, 2013 48.90 49.25 48.04 49.03 501,440 +0.60(+1.24%)
Oct 23, 2013 48.01 48.48 47.45 48.43 0 +0.31(+0.64%)
Oct 22, 2013 48.26 49.06 47.20 48.12 568,659 +0.06(+0.12%)
Oct 21, 2013 49.69 50.39 47.95 48.06 937,474 -1.34(-2.71%)
Oct 18, 2013 47.84 49.94 47.70 49.40 1,632,899 +1.90(+4.00%)
Oct 17, 2013 46.32 47.76 45.96 47.50 1,012,201 +0.93(+1.99%)
Oct 16, 2013 45.45 46.57 45.30 46.57 493,680 +1.44(+3.19%)
Oct 15, 2013 45.25 45.48 44.37 45.13 374,872 -0.38(-0.83%)
Oct 14, 2013 44.69 45.58 44.53 45.51 325,616 +0.07(+0.15%)
Oct 11, 2013 45.23 45.46 44.52 45.44 0 +0.22(+0.48%)
Oct 10, 2013 44.90 45.31 44.26 45.22 518,886 +1.08(+2.45%)
Oct 09, 2013 45.05 45.08 43.26 44.14 0 -0.88(-1.95%)
Oct 08, 2013 46.72 47.07 44.96 45.02 873,084 -1.77(-3.78%)
Oct 07, 2013 47.10 47.29 46.40 46.79 0 -0.57(-1.20%)
Oct 04, 2013 47.55 47.75 46.51 47.36 0 -0.05(-0.11%)
Oct 03, 2013 48.00 48.95 47.18 47.41 0 +0.81(+1.74%)
Oct 02, 2013 44.51 46.62 44.51 46.60 1,221,589 +1.59(+3.53%)
Oct 01, 2013 43.70 45.21 43.52 45.01 623,357 +0.47(+1.06%)
Sep 27, 2013 44.93 45.07 44.50 44.54 0 -0.64(-1.42%)
Sep 26, 2013 44.82 45.43 44.72 45.18 541,683 +0.52(+1.16%)
Sep 25, 2013 44.09 44.82 43.90 44.66 726,231 +0.49(+1.11%)
Sep 24, 2013 43.25 45.02 43.12 44.17 1,782,513 +1.37(+3.20%)
Sep 23, 2013 43.25 43.40 42.42 42.80 1,380,804 -0.86(-1.97%)
Sep 20, 2013 44.75 45.36 43.58 43.66 0 -0.92(-2.06%)
Sep 19, 2013 46.34 46.60 44.48 44.58 1,526,398 -1.41(-3.07%)
Sep 18, 2013 46.66 46.85 44.93 45.99 0 -2.51(-5.18%)
Sep 17, 2013 47.52 49.20 47.41 48.50 0 +1.09(+2.30%)
Sep 16, 2013 47.76 47.42 46.93 47.41 0 +0.32(+0.69%)
Sep 13, 2013 47.47 47.51 46.60 47.09 0 +0.02(+0.03%)
Sep 12, 2013 48.73 48.73 46.76 47.07 0 -1.49(-3.07%)
Sep 11, 2013 48.08 49.68 47.63 48.56 0 +0.47(+0.98%)
Sep 10, 2013 46.58 48.99 46.01 48.09 6,124,821 +7.05(+17.18%)
Sep 09, 2013 40.35 41.15 39.40 41.04 1,558,673 +1.55(+3.93%)
Sep 06, 2013 39.98 40.19 39.25 39.49 0 +0.39(+1.00%)
Sep 05, 2013 37.88 39.53 37.88 39.10 0 +1.08(+2.84%)
Sep 04, 2013 37.88 38.43 37.70 38.02 0 +0.15(+0.40%)
Sep 03, 2013 37.17 38.56 36.71 37.87 0 +1.12(+3.05%)
Aug 30, 2013 36.70 37.01 36.40 36.75 0 -0.01(-0.03%)
Aug 29, 2013 36.84 37.32 36.73 36.76 422,111 -0.05(-0.14%)
Aug 28, 2013 36.70 37.28 36.50 36.81 0 +0.22(+0.60%)
Aug 27, 2013 37.69 37.78 36.53 36.59 156,447 -1.39(-3.66%)
Aug 26, 2013 37.75 38.23 37.45 37.98 0 +0.23(+0.61%)
Aug 23, 2013 37.61 37.79 37.28 37.75 0 +0.12(+0.32%)
Aug 22, 2013 37.23 37.98 36.91 37.63 238,012 +0.47(+1.26%)
Aug 21, 2013 37.50 37.97 36.92 37.16 0 -0.54(-1.43%)
Aug 20, 2013 37.03 38.12 37.03 37.70 134,632 +0.68(+1.84%)
Aug 19, 2013 37.21 37.55 36.92 37.02 241,967 -0.33(-0.88%)
Aug 16, 2013 37.28 37.87 37.09 37.35 0 -0.15(-0.40%)
Aug 15, 2013 37.53 37.84 37.12 37.50 379,937 -0.43(-1.13%)
Aug 14, 2013 37.56 38.28 37.50 37.93 222,534 +0.30(+0.80%)
Aug 13, 2013 37.36 37.73 37.11 37.63 494,010 +0.36(+0.97%)
Aug 12, 2013 37.21 37.70 36.67 37.27 377,495 -0.09(-0.24%)
Aug 09, 2013 37.18 37.54 36.72 37.36 359,949 -0.05(-0.13%)
Aug 08, 2013 37.47 37.90 37.04 37.41 424,711 +0.16(+0.43%)
Aug 07, 2013 38.37 38.37 37.05 37.25 455,454 -1.51(-3.90%)
Aug 06, 2013 39.17 39.50 38.56 38.76 223,406 -0.39(-1.00%)
Aug 05, 2013 39.19 39.56 38.90 39.15 273,175 -0.12(-0.31%)
Aug 02, 2013 38.95 39.86 38.95 39.27 307,995 +0.08(+0.20%)
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