Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

206.45 USD -0.66 (-0.32%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 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%)
Mar 02, 2020 97.48 98.29 93.74 98.08 1,462,782 +1.13(+1.17%)
Feb 28, 2020 97.39 99.68 95.31 96.95 1,876,000 -4.24(-4.19%)
Feb 27, 2020 102.62 105.86 100.60 101.19 1,380,796 -4.41(-4.18%)
Feb 26, 2020 107.47 109.42 104.90 105.60 1,333,320 -1.58(-1.47%)
Feb 25, 2020 111.05 111.25 106.96 107.18 1,880,875 -2.83(-2.57%)
Feb 24, 2020 112.70 112.98 109.98 110.01 1,184,689 -5.64(-4.88%)
Feb 21, 2020 117.61 118.18 114.47 115.65 883,700 -2.56(-2.17%)
Feb 20, 2020 116.37 118.44 116.22 118.21 962,746 +1.49(+1.28%)
Feb 19, 2020 116.51 118.16 116.22 116.72 586,212 +0.59(+0.51%)
Feb 18, 2020 115.50 117.88 114.81 116.13 831,220 +0.44(+0.38%)
Feb 14, 2020 115.20 117.14 114.77 115.69 799,200 +0.76(+0.66%)
Feb 13, 2020 113.22 115.16 111.99 114.93 1,090,988 +1.39(+1.22%)
Feb 12, 2020 112.33 114.35 111.39 113.54 1,069,310 +1.76(+1.57%)
Feb 11, 2020 112.22 113.29 111.14 111.78 953,444 +0.11(+0.10%)
Feb 10, 2020 113.78 114.83 110.74 111.67 1,111,203 -2.34(-2.05%)
Feb 07, 2020 115.59 115.59 113.03 114.01 841,500 -2.10(-1.81%)
Feb 06, 2020 117.35 117.98 115.63 116.11 606,919 -0.71(-0.61%)
Feb 05, 2020 114.82 117.18 114.31 116.82 1,007,529 +3.49(+3.08%)
Feb 04, 2020 115.91 115.91 112.76 113.33 958,567 -0.31(-0.27%)
Feb 03, 2020 113.79 116.16 113.45 113.64 836,971 +0.42(+0.37%)
Jan 31, 2020 117.00 117.00 112.21 113.22 1,046,800 -4.09(-3.49%)
Jan 30, 2020 117.43 118.63 116.51 117.31 811,798 -1.35(-1.14%)
Jan 29, 2020 117.99 119.17 116.57 118.66 944,934 +1.20(+1.02%)
Jan 28, 2020 116.70 118.60 116.33 117.46 516,583 +1.24(+1.07%)
Jan 27, 2020 116.58 118.44 115.73 116.22 945,114 -2.53(-2.13%)
Jan 24, 2020 115.78 119.06 115.49 118.75 899,300 +3.14(+2.72%)
Jan 23, 2020 115.52 116.97 114.77 115.61 572,008 -0.04(-0.03%)
Jan 22, 2020 118.18 118.57 115.43 115.65 783,637 -1.93(-1.64%)
Jan 21, 2020 115.50 117.90 115.27 117.58 982,141 +1.53(+1.32%)
Jan 17, 2020 116.59 117.74 115.34 116.05 1,018,300 -0.55(-0.47%)
Jan 16, 2020 113.81 116.96 113.42 116.60 2,127,582 +3.50(+3.09%)
Jan 15, 2020 113.17 114.80 111.94 113.10 2,015,317 -1.16(-1.02%)
Jan 14, 2020 109.40 115.24 109.40 114.26 4,632,098 +6.80(+6.33%)
Jan 13, 2020 96.85 108.16 95.52 107.46 16,786,714 -13.77(-11.36%)
Jan 10, 2020 124.83 124.83 120.73 121.23 1,166,500 -3.25(-2.61%)
Jan 09, 2020 122.66 124.64 121.82 124.48 1,201,625 +1.58(+1.29%)
Jan 08, 2020 121.75 124.45 121.75 122.90 1,555,745 +1.29(+1.06%)
Jan 07, 2020 124.03 124.71 120.85 121.61 1,888,961 -2.19(-1.77%)
Jan 06, 2020 125.93 125.93 121.09 123.80 2,166,523 -3.87(-3.03%)
Jan 03, 2020 126.41 128.53 125.76 127.67 603,800 +0.02(+0.02%)
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