Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

192.74 USD +0.39 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 40.42 40.75 39.34 40.29 1,263,609 +0.25(+0.62%)
Sep 29, 2016 41.80 41.86 39.99 40.04 1,359,823 -1.84(-4.39%)
Sep 28, 2016 42.23 42.50 41.41 41.88 1,207,177 -0.24(-0.57%)
Sep 27, 2016 41.74 42.18 41.52 42.12 965,227 +0.50(+1.20%)
Sep 26, 2016 41.72 41.90 41.50 41.62 1,401,401 -0.20(-0.48%)
Sep 23, 2016 41.94 42.06 41.15 41.82 1,040,151 -0.29(-0.69%)
Sep 22, 2016 41.30 42.22 41.30 42.11 1,011,339 +0.89(+2.16%)
Sep 21, 2016 40.47 41.59 40.44 41.22 1,164,123 +0.76(+1.88%)
Sep 20, 2016 40.69 40.90 40.28 40.46 1,230,668 +0.08(+0.20%)
Sep 19, 2016 41.66 41.73 40.27 40.38 1,098,882 -1.21(-2.91%)
Sep 16, 2016 41.56 42.21 41.12 41.59 1,105,641 -0.06(-0.14%)
Sep 15, 2016 41.47 41.85 41.02 41.65 586,427 +0.09(+0.22%)
Sep 14, 2016 40.95 41.66 40.65 41.56 755,598 +0.51(+1.24%)
Sep 13, 2016 41.40 41.60 40.53 41.05 747,567 -0.78(-1.86%)
Sep 12, 2016 41.34 42.29 41.32 41.83 1,271,964 +0.48(+1.16%)
Sep 09, 2016 42.17 42.61 41.32 41.35 1,299,983 -1.25(-2.93%)
Sep 08, 2016 44.18 44.37 42.53 42.60 1,706,810 -1.96(-4.40%)
Sep 07, 2016 43.67 44.59 43.41 44.56 1,070,570 +0.67(+1.53%)
Sep 06, 2016 43.60 44.23 43.02 43.89 1,794,443 +0.49(+1.13%)
Sep 02, 2016 44.17 43.40 43.40 43.40 1,041,200 -0.65(-1.48%)
Sep 01, 2016 42.20 45.49 42.15 44.05 4,173,706 -0.51(-1.14%)
Aug 31, 2016 44.87 45.47 44.01 44.56 2,854,304 -0.25(-0.56%)
Aug 30, 2016 45.67 45.67 44.32 44.81 2,177,414 -0.45(-0.99%)
Aug 29, 2016 46.34 46.42 45.11 45.26 1,810,676 -1.14(-2.46%)
Aug 26, 2016 47.08 47.54 45.65 46.40 1,309,520 -0.68(-1.44%)
Aug 25, 2016 46.17 47.11 44.16 47.08 1,487,920 -0.06(-0.13%)
Aug 24, 2016 47.84 48.10 46.85 47.14 884,049 -1.01(-2.10%)
Aug 23, 2016 46.60 48.43 46.15 48.15 924,560 +1.61(+3.46%)
Aug 22, 2016 46.91 47.24 46.37 46.54 475,171 -0.37(-0.79%)
Aug 19, 2016 46.92 47.14 46.06 46.91 621,838 +0.00(+0.00%)
Aug 18, 2016 46.67 47.07 46.00 46.91 637,068 +0.49(+1.06%)
Aug 17, 2016 47.26 47.66 46.24 46.42 1,199,981 -1.18(-2.48%)
Aug 16, 2016 48.58 48.98 46.81 47.60 1,141,593 -1.07(-2.20%)
Aug 15, 2016 50.94 50.94 48.42 48.67 966,259 -2.02(-3.99%)
Aug 12, 2016 50.00 51.07 49.99 50.69 503,393 +0.38(+0.76%)
Aug 11, 2016 49.76 50.88 49.44 50.31 495,190 +1.13(+2.30%)
Aug 10, 2016 49.38 50.01 49.14 49.18 352,900 -0.34(-0.69%)
Aug 09, 2016 49.78 49.98 49.24 49.52 317,173 -0.17(-0.34%)
Aug 08, 2016 50.73 50.82 49.66 49.69 518,355 -0.89(-1.76%)
Aug 05, 2016 50.52 51.20 50.00 50.58 1,203,531 +1.60(+3.27%)
Aug 04, 2016 48.85 49.07 47.76 48.98 682,383 +0.13(+0.27%)
Aug 03, 2016 48.02 49.08 47.12 48.85 702,802 +0.44(+0.91%)
Aug 02, 2016 50.28 50.28 47.74 48.41 1,128,166 -1.84(-3.66%)
Aug 01, 2016 51.00 51.18 50.03 50.25 481,670 -0.76(-1.49%)
Jul 29, 2016 50.57 51.05 49.61 51.01 721,591 +0.54(+1.07%)
Jul 28, 2016 51.50 51.52 49.93 50.47 624,809 -1.03(-2.00%)
Jul 27, 2016 51.76 52.70 51.23 51.50 725,708 -0.37(-0.71%)
Jul 26, 2016 51.30 52.00 51.15 51.87 597,491 +0.59(+1.15%)
Jul 25, 2016 51.03 51.80 50.77 51.28 566,808 +0.15(+0.29%)
Jul 22, 2016 50.12 51.37 50.12 51.13 378,190 +0.85(+1.69%)
Jul 21, 2016 50.23 51.24 50.00 50.28 886,975 +0.37(+0.74%)
Jul 20, 2016 49.71 50.52 49.70 49.91 667,038 +0.47(+0.95%)
Jul 19, 2016 50.00 50.51 49.13 49.44 827,980 -0.46(-0.92%)
Jul 18, 2016 47.60 50.42 47.60 49.90 1,789,150 +2.57(+5.43%)
Jul 15, 2016 47.51 47.52 46.72 47.33 636,597 +0.10(+0.21%)
Jul 14, 2016 47.42 47.89 47.09 47.23 652,841 +0.22(+0.47%)
Jul 13, 2016 48.63 48.67 46.90 47.01 814,244 -1.62(-3.33%)
Jul 12, 2016 48.75 48.88 48.51 48.63 623,517 +0.18(+0.37%)
Jul 11, 2016 47.99 48.69 47.75 48.45 625,886 +0.66(+1.38%)
Jul 08, 2016 46.95 48.08 46.69 47.79 644,375 +1.10(+2.36%)
Jul 07, 2016 46.88 47.10 46.37 46.69 366,025 +0.47(+1.02%)
Jul 05, 2016 46.56 46.79 45.80 46.22 615,651 -0.15(-0.32%)
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