Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

192.22 USD +2.16 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 40.57 40.83 40.83 40.83 810,800 +0.25(+0.62%)
Dec 30, 2014 39.78 40.61 38.99 40.58 637,760 +0.89(+2.24%)
Dec 29, 2014 38.39 39.80 38.24 39.69 522,930 +1.29(+3.36%)
Dec 26, 2014 38.98 39.32 38.35 38.40 313,526 -0.36(-0.93%)
Dec 24, 2014 39.03 38.76 38.76 38.76 226,800 -0.11(-0.28%)
Dec 23, 2014 39.10 39.63 38.82 38.87 571,289 -0.07(-0.18%)
Dec 22, 2014 38.69 39.25 38.23 38.94 678,186 +0.11(+0.28%)
Dec 19, 2014 39.91 39.91 38.50 38.83 1,216,802 -1.02(-2.56%)
Dec 18, 2014 40.11 40.40 39.08 39.85 890,772 +0.05(+0.14%)
Dec 17, 2014 38.29 39.88 38.05 39.79 902,715 +1.62(+4.26%)
Dec 16, 2014 38.78 39.30 38.06 38.17 1,291,295 -0.87(-2.23%)
Dec 15, 2014 37.51 39.30 37.26 39.04 1,535,712 +1.65(+4.41%)
Dec 12, 2014 36.80 37.88 36.62 37.39 964,228 +0.24(+0.65%)
Dec 11, 2014 37.23 37.56 37.02 37.15 1,118,223 +0.01(+0.03%)
Dec 10, 2014 37.14 37.46 36.49 37.14 1,689,859 -0.19(-0.51%)
Dec 09, 2014 36.77 37.50 36.01 37.33 1,586,380 +0.05(+0.13%)
Dec 08, 2014 37.10 38.04 36.84 37.28 1,701,756 -0.33(-0.88%)
Dec 05, 2014 37.30 38.48 36.50 37.61 9,840,558 -5.24(-12.23%)
Dec 04, 2014 42.30 43.65 42.20 42.85 1,951,928 -0.22(-0.51%)
Dec 03, 2014 43.31 43.67 42.41 43.07 1,373,557 -0.27(-0.62%)
Dec 02, 2014 44.61 45.16 42.86 43.34 1,455,072 -1.20(-2.69%)
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