Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

184.25 USD +5.40 (+3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 72.69 73.37 68.90 70.38 1,280,020 -2.56(-3.51%)
Mar 30, 2020 71.00 74.48 68.01 72.94 1,452,405 +1.51(+2.11%)
Mar 27, 2020 77.17 77.17 71.07 71.43 1,868,100 -6.68(-8.55%)
Mar 26, 2020 78.32 81.42 74.03 78.11 2,273,961 +1.49(+1.94%)
Mar 25, 2020 73.52 77.39 70.38 76.62 2,527,662 +4.98(+6.95%)
Mar 24, 2020 62.94 72.00 62.25 71.64 2,348,239 +13.14(+22.46%)
Mar 23, 2020 52.29 60.43 51.34 58.50 2,343,403 +6.04(+11.51%)
Mar 20, 2020 52.57 56.47 51.18 52.46 3,616,800 +0.19(+0.36%)
Mar 19, 2020 56.00 58.48 47.53 52.27 5,421,333 -1.32(-2.46%)
Mar 18, 2020 59.64 60.87 48.01 53.59 3,023,001 -10.63(-16.55%)
Mar 17, 2020 58.90 67.24 56.02 64.22 2,951,045 +7.05(+12.33%)
Mar 16, 2020 70.00 71.81 55.13 57.17 3,059,566 -19.39(-25.33%)
Mar 13, 2020 77.10 78.26 68.28 76.56 2,954,300 +4.54(+6.30%)
Mar 12, 2020 84.91 88.20 72.01 72.02 2,857,064 -19.94(-21.68%)
Mar 11, 2020 95.28 97.10 90.54 91.96 953,880 -5.91(-6.04%)
Mar 10, 2020 93.74 97.97 90.10 97.87 1,375,385 +7.03(+7.74%)
Mar 09, 2020 90.00 93.41 89.53 90.84 1,157,743 -5.96(-6.16%)
Mar 06, 2020 92.52 97.74 92.26 96.80 1,239,600 +1.51(+1.58%)
Mar 05, 2020 96.74 96.97 93.26 95.29 1,143,622 -2.89(-2.94%)
Mar 04, 2020 98.12 98.53 96.08 98.18 986,177 +1.54(+1.59%)
Mar 03, 2020 98.28 101.47 96.07 96.64 1,053,765 -1.44(-1.47%)
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