Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

190.06 USD +2.28 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 38.85 39.16 38.32 38.35 1,001,372 -0.38(-0.98%)
Feb 26, 2016 38.80 39.52 38.48 38.73 1,028,654 +0.01(+0.03%)
Feb 25, 2016 38.21 39.13 37.93 38.72 829,125 +0.76(+2.00%)
Feb 24, 2016 37.77 38.19 37.28 37.96 966,392 -0.26(-0.68%)
Feb 23, 2016 37.76 38.45 37.41 38.22 1,042,124 +0.45(+1.19%)
Feb 22, 2016 37.18 38.13 36.98 37.77 934,417 +0.78(+2.11%)
Feb 19, 2016 36.96 37.23 36.33 36.99 600,600 -0.09(-0.24%)
Feb 18, 2016 37.27 38.00 36.27 37.08 773,778 -0.46(-1.23%)
Feb 17, 2016 36.24 37.76 36.10 37.54 1,299,888 +1.63(+4.54%)
Feb 16, 2016 34.60 36.08 34.31 35.91 1,014,340 +1.70(+4.97%)
Feb 12, 2016 33.48 34.21 34.21 34.21 704,400 +0.97(+2.92%)
Feb 11, 2016 32.22 33.47 32.22 33.24 623,814 +0.52(+1.59%)
Feb 10, 2016 32.82 33.33 32.43 32.72 979,007 +0.17(+0.52%)
Feb 09, 2016 32.22 33.33 32.22 32.55 1,042,966 +0.09(+0.28%)
Feb 08, 2016 33.79 33.93 32.03 32.46 1,607,763 -1.75(-5.12%)
Feb 05, 2016 35.19 35.28 33.75 34.21 1,818,474 -1.03(-2.91%)
Feb 04, 2016 35.48 35.76 34.33 35.24 1,257,665 -0.44(-1.25%)
Feb 03, 2016 35.76 36.12 35.19 35.68 936,668 +0.00(+0.00%)
Feb 02, 2016 35.40 36.49 35.15 35.68 677,744 -0.15(-0.42%)
Feb 01, 2016 35.17 35.90 34.37 35.83 1,121,198 +0.60(+1.70%)
Jan 29, 2016 34.50 35.25 34.10 35.23 953,300 +1.07(+3.13%)
Jan 28, 2016 34.24 34.49 33.65 34.16 611,137 +0.29(+0.86%)
Jan 27, 2016 34.26 34.69 33.56 33.87 701,976 -0.50(-1.45%)
Jan 26, 2016 33.30 34.39 33.07 34.37 946,934 +1.30(+3.93%)
Jan 25, 2016 33.84 33.84 32.96 33.07 837,718 -0.89(-2.62%)
Jan 22, 2016 33.98 34.50 33.57 33.96 980,228 +0.43(+1.28%)
Jan 21, 2016 33.11 34.51 32.87 33.53 1,123,150 +0.44(+1.33%)
Jan 20, 2016 33.05 33.45 31.97 33.09 1,773,026 -0.19(-0.57%)
Jan 19, 2016 33.47 33.98 32.64 33.28 1,407,948 +0.07(+0.21%)
Jan 15, 2016 33.14 33.21 33.21 33.21 2,327,100 -0.66(-1.95%)
Jan 14, 2016 34.33 34.81 33.80 33.87 2,159,809 -0.49(-1.43%)
Jan 13, 2016 34.87 35.51 34.07 34.36 2,708,298 +0.25(+0.73%)
Jan 12, 2016 34.27 35.17 33.30 34.11 1,788,969 +0.23(+0.68%)
Jan 11, 2016 33.76 34.08 33.10 33.88 1,526,106 +0.30(+0.89%)
Jan 08, 2016 34.46 35.50 33.52 33.58 3,605,706 -0.14(-0.42%)
Jan 07, 2016 33.25 34.23 33.21 33.72 2,357,401 -0.06(-0.18%)
Jan 06, 2016 33.86 34.31 33.52 33.78 1,524,953 -0.47(-1.37%)
Jan 05, 2016 33.50 34.67 33.37 34.25 3,446,183 +1.41(+4.29%)
Jan 04, 2016 31.46 32.88 31.46 32.84 2,427,822 +0.74(+2.31%)
Dec 31, 2015 31.98 32.10 32.10 32.10 1,285,900 -0.01(-0.03%)
Dec 30, 2015 32.24 32.53 31.68 32.11 608,299 -0.25(-0.77%)
Dec 29, 2015 32.22 32.80 32.15 32.36 673,345 +0.28(+0.87%)
Dec 28, 2015 32.17 32.63 31.69 32.08 999,511 -0.23(-0.71%)
Dec 24, 2015 32.71 32.31 32.31 32.31 499,300 -0.27(-0.83%)
Dec 23, 2015 32.78 33.04 32.43 32.58 1,108,622 -0.08(-0.24%)
Dec 22, 2015 32.05 32.74 31.79 32.66 1,236,627 +0.61(+1.90%)
Dec 21, 2015 32.13 32.60 31.33 32.05 2,003,133 +0.03(+0.09%)
Dec 18, 2015 31.40 32.11 31.20 32.02 10,422,597 +0.21(+0.66%)
Dec 17, 2015 32.47 32.67 31.60 31.81 2,962,665 +0.68(+2.18%)
Dec 16, 2015 30.41 31.42 30.06 31.13 1,249,585 +1.02(+3.39%)
Dec 15, 2015 29.75 30.27 29.37 30.11 1,206,375 +0.41(+1.38%)
Dec 14, 2015 29.48 29.93 28.99 29.70 1,725,346 +0.23(+0.78%)
Dec 11, 2015 29.02 29.58 28.88 29.47 1,358,592 -0.09(-0.30%)
Dec 10, 2015 28.67 29.75 28.52 29.56 1,822,808 +0.99(+3.47%)
Dec 09, 2015 28.70 29.34 28.41 28.57 1,031,935 -0.33(-1.14%)
Dec 08, 2015 28.48 29.27 28.17 28.90 1,037,529 +0.04(+0.14%)
Dec 07, 2015 28.88 29.38 28.20 28.86 1,469,602 -0.57(-1.94%)
Dec 04, 2015 30.82 31.66 27.87 29.43 7,219,921 +1.52(+5.45%)
Dec 03, 2015 28.34 28.75 26.97 27.91 2,913,140 +0.23(+0.83%)
Dec 02, 2015 28.22 28.61 27.51 27.68 1,239,998 -0.30(-1.07%)
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