Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

183.41 USD -0.66 (-0.36%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 130.11 130.21 124.05 124.25 2,144,200 -5.55(-4.28%)
Mar 28, 2019 128.30 130.00 124.80 129.80 3,766,102 +9.79(+8.16%)
Mar 27, 2019 118.40 120.50 117.75 120.01 2,538,038 +2.78(+2.37%)
Mar 26, 2019 120.20 120.65 116.79 117.23 1,279,005 -2.12(-1.78%)
Mar 25, 2019 117.32 120.11 117.11 119.35 1,194,785 +2.38(+2.03%)
Mar 22, 2019 117.90 119.45 116.78 116.97 738,000 -1.67(-1.41%)
Mar 21, 2019 115.87 120.32 115.87 118.64 901,393 +2.19(+1.88%)
Mar 20, 2019 118.73 118.80 114.46 116.45 742,749 -1.57(-1.33%)
Mar 19, 2019 119.93 119.93 117.44 118.02 853,447 +1.65(+1.42%)
Mar 18, 2019 117.32 117.85 115.71 116.37 575,769 -0.57(-0.49%)
Mar 15, 2019 117.85 118.58 116.76 116.94 780,500 -0.75(-0.64%)
Mar 14, 2019 116.92 117.96 115.61 117.69 560,672 +0.77(+0.66%)
Mar 13, 2019 117.18 118.85 116.85 116.92 619,448 -0.37(-0.32%)
Mar 12, 2019 116.55 117.55 115.20 117.29 711,085 +0.28(+0.24%)
Mar 11, 2019 115.06 117.18 114.87 117.01 658,932 +2.12(+1.85%)
Mar 08, 2019 115.28 116.87 114.00 114.89 704,400 -1.41(-1.21%)
Mar 07, 2019 116.56 118.28 114.38 116.30 1,176,764 +1.43(+1.24%)
Mar 06, 2019 117.60 118.00 113.50 114.87 1,304,457 -2.85(-2.42%)
Mar 05, 2019 118.58 119.00 117.19 117.72 611,790 +0.02(+0.02%)
Mar 04, 2019 119.25 119.62 116.16 117.70 876,183 -1.45(-1.22%)
Mar 01, 2019 121.65 122.47 118.69 119.15 800,200 -1.20(-1.00%)
Feb 28, 2019 120.03 121.55 118.91 120.35 731,286 -0.11(-0.09%)
Feb 27, 2019 120.12 122.14 118.87 120.46 808,255 +0.67(+0.56%)
Feb 26, 2019 121.43 122.47 118.94 119.79 1,188,186 -2.18(-1.79%)
Feb 25, 2019 124.92 125.98 121.54 121.97 1,014,360 -2.80(-2.24%)
Feb 22, 2019 127.57 127.57 124.08 124.77 1,527,400 -4.87(-3.76%)
Feb 21, 2019 130.74 130.74 128.41 129.64 485,057 -1.13(-0.86%)
Feb 20, 2019 129.88 132.18 129.69 130.77 534,081 +1.66(+1.29%)
Feb 19, 2019 129.63 130.23 127.11 129.11 563,978 -0.07(-0.05%)
Feb 15, 2019 130.55 131.35 128.94 129.18 563,400 -0.89(-0.68%)
Feb 14, 2019 129.34 130.58 128.07 130.07 673,791 -0.60(-0.46%)
Feb 13, 2019 131.87 132.42 129.15 130.67 560,818 -0.96(-0.73%)
Feb 12, 2019 130.67 133.65 130.67 131.63 609,708 +1.69(+1.30%)
Feb 11, 2019 127.03 130.68 126.67 129.94 710,319 +3.11(+2.45%)
Feb 08, 2019 125.06 127.66 124.73 126.83 436,000 +0.56(+0.44%)
Feb 07, 2019 124.63 126.38 123.69 126.27 634,101 +0.45(+0.36%)
Feb 06, 2019 127.08 127.48 124.89 125.82 472,652 -1.41(-1.11%)
Feb 05, 2019 127.04 127.60 125.72 127.23 741,159 +0.42(+0.33%)
Feb 04, 2019 124.69 127.64 123.88 126.81 583,641 +2.08(+1.67%)
Feb 01, 2019 123.56 124.79 121.57 124.73 577,700 +1.00(+0.81%)
Jan 31, 2019 121.59 124.05 121.03 123.73 645,022 +2.15(+1.77%)
Jan 30, 2019 124.50 125.62 120.86 121.58 1,122,387 -1.92(-1.55%)
Jan 29, 2019 126.21 126.21 122.90 123.50 538,937 -2.37(-1.88%)
Jan 28, 2019 125.11 125.96 123.50 125.87 558,112 -0.34(-0.27%)
Jan 25, 2019 125.00 127.60 123.34 126.21 698,700 +2.15(+1.73%)
Jan 24, 2019 123.31 124.80 121.83 124.06 605,119 +0.62(+0.50%)
Jan 23, 2019 123.34 124.54 121.32 123.44 923,390 +1.27(+1.04%)
Jan 22, 2019 122.47 123.99 121.30 122.17 830,509 -0.51(-0.42%)
Jan 18, 2019 120.74 122.71 120.01 122.68 927,000 +2.30(+1.91%)
Jan 17, 2019 117.10 120.45 116.78 120.38 729,228 +2.64(+2.24%)
Jan 16, 2019 117.32 119.09 116.05 117.74 811,356 +0.75(+0.64%)
Jan 15, 2019 115.39 117.62 114.05 116.99 1,083,618 +1.71(+1.48%)
Jan 14, 2019 113.00 118.11 112.25 115.28 1,823,817 -2.29(-1.95%)
Jan 11, 2019 122.22 122.66 117.01 117.57 1,827,600 -5.09(-4.15%)
Jan 10, 2019 116.44 122.79 115.01 122.66 1,594,636 +3.10(+2.59%)
Jan 09, 2019 120.86 121.62 118.87 119.56 1,222,075 -1.92(-1.58%)
Jan 08, 2019 117.32 121.60 116.03 121.48 1,363,218 +5.90(+5.10%)
Jan 07, 2019 110.99 117.52 110.58 115.58 1,911,196 +7.61(+7.05%)
Jan 04, 2019 105.42 109.90 104.50 107.97 1,370,800 +4.27(+4.12%)
Jan 03, 2019 103.86 104.99 100.39 103.70 809,840 -0.86(-0.82%)
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