Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

186.83 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 116.00 119.70 116.00 117.46 853,634 +1.67(+1.44%)
Jul 30, 2019 118.90 118.97 115.61 115.79 738,056 -4.00(-3.34%)
Jul 29, 2019 121.99 122.77 119.06 119.79 755,012 -1.77(-1.46%)
Jul 26, 2019 121.60 122.82 120.41 121.56 552,100 -0.04(-0.03%)
Jul 25, 2019 122.27 123.16 120.61 121.60 618,093 -0.67(-0.55%)
Jul 24, 2019 122.23 123.57 121.90 122.27 465,010 -0.43(-0.35%)
Jul 23, 2019 123.00 123.64 121.27 122.70 603,668 -0.04(-0.03%)
Jul 22, 2019 125.00 126.71 122.55 122.74 998,058 -2.67(-2.13%)
Jul 19, 2019 125.80 127.32 124.79 125.41 633,500 +0.14(+0.11%)
Jul 18, 2019 123.05 125.42 122.36 125.27 970,547 +2.08(+1.69%)
Jul 17, 2019 122.98 123.98 121.74 123.19 561,468 -0.34(-0.28%)
Jul 16, 2019 123.53 124.21 121.53 123.53 842,582 +0.53(+0.43%)
Jul 15, 2019 127.79 128.56 122.91 123.00 1,321,921 -5.26(-4.10%)
Jul 12, 2019 129.77 130.20 125.71 128.26 1,028,300 -1.70(-1.31%)
Jul 11, 2019 127.97 130.11 127.68 129.96 615,106 +2.42(+1.90%)
Jul 10, 2019 129.53 130.18 126.16 127.54 651,520 -1.60(-1.24%)
Jul 09, 2019 129.26 130.75 128.81 129.14 794,751 -0.34(-0.26%)
Jul 08, 2019 127.13 129.96 126.97 129.48 808,601 +2.01(+1.58%)
Jul 05, 2019 125.40 127.72 125.13 127.47 582,500 +1.59(+1.26%)
Jul 03, 2019 122.14 126.08 121.66 125.88 652,500 +3.70(+3.03%)
Jul 02, 2019 125.07 126.41 121.85 122.18 1,115,914 -3.22(-2.57%)
Jul 01, 2019 123.74 127.79 122.84 125.40 1,606,735 +5.38(+4.48%)
Jun 28, 2019 121.76 122.87 119.50 120.02 7,123,400 -0.76(-0.63%)
Jun 27, 2019 118.48 121.12 117.79 120.78 1,095,617 +2.28(+1.92%)
Jun 26, 2019 120.50 121.01 118.06 118.50 1,354,822 +0.08(+0.07%)
Jun 25, 2019 124.53 124.88 118.33 118.42 1,259,653 -6.47(-5.18%)
Jun 24, 2019 130.95 131.21 124.60 124.89 869,184 -6.40(-4.87%)
Jun 21, 2019 129.61 132.19 128.50 131.29 1,350,300 +1.03(+0.79%)
Jun 20, 2019 130.78 131.98 127.78 130.26 634,208 +0.97(+0.75%)
Jun 19, 2019 130.76 130.76 127.29 129.29 720,047 -1.95(-1.49%)
Jun 18, 2019 132.04 133.84 129.06 131.24 728,110 +0.54(+0.41%)
Jun 17, 2019 131.83 132.69 130.04 130.70 726,656 -1.12(-0.85%)
Jun 14, 2019 131.82 132.88 131.24 131.82 751,000 -0.38(-0.29%)
Jun 13, 2019 131.41 132.84 129.38 132.20 748,305 +1.31(+1.00%)
Jun 12, 2019 129.87 131.10 129.00 130.89 714,189 +0.86(+0.66%)
Jun 11, 2019 130.66 131.37 126.51 130.03 977,620 +0.50(+0.39%)
Jun 10, 2019 128.13 132.36 128.00 129.53 1,113,538 +2.01(+1.58%)
Jun 07, 2019 121.82 127.83 120.11 127.52 1,489,900 +5.71(+4.69%)
Jun 06, 2019 124.90 128.32 117.05 121.81 4,232,570 -1.24(-1.01%)
Jun 05, 2019 127.34 127.83 122.67 123.05 2,400,001 -3.53(-2.79%)
Jun 04, 2019 126.53 128.18 124.54 126.58 1,210,061 +2.08(+1.67%)
Jun 03, 2019 128.74 129.25 122.02 124.50 1,832,529 -4.23(-3.29%)
May 31, 2019 126.96 130.82 125.51 128.73 939,400 -0.59(-0.46%)
May 30, 2019 126.20 130.59 126.01 129.32 1,291,316 +3.52(+2.80%)
May 29, 2019 129.97 130.93 125.72 125.80 973,499 -5.66(-4.31%)
May 28, 2019 133.16 135.40 131.37 131.46 1,006,484 -0.64(-0.48%)
May 24, 2019 131.51 133.80 130.29 132.10 613,600 +1.28(+0.98%)
May 23, 2019 130.38 132.93 128.41 130.82 813,160 -1.36(-1.03%)
May 22, 2019 132.72 133.36 130.67 132.18 978,764 -0.82(-0.62%)
May 21, 2019 129.79 133.21 129.23 133.00 1,363,064 +3.58(+2.77%)
May 20, 2019 124.14 130.05 123.64 129.42 1,702,910 +3.77(+3.00%)
May 17, 2019 126.47 129.57 125.35 125.65 648,200 -1.59(-1.25%)
May 16, 2019 128.88 129.99 126.66 127.24 735,963 -0.52(-0.41%)
May 15, 2019 126.24 128.16 124.24 127.76 732,348 +0.22(+0.17%)
May 14, 2019 128.15 129.21 127.32 127.54 760,260 -0.25(-0.20%)
May 13, 2019 131.60 131.81 127.51 127.79 1,059,060 -7.59(-5.61%)
May 10, 2019 136.33 137.76 131.91 135.38 957,200 -1.20(-0.88%)
May 09, 2019 135.40 137.95 134.87 136.58 606,019 -0.07(-0.05%)
May 08, 2019 137.45 140.54 136.50 136.65 960,496 -1.06(-0.77%)
May 07, 2019 140.89 142.45 135.73 137.71 1,149,502 -4.63(-3.25%)
May 06, 2019 141.00 142.87 139.82 142.34 1,137,139 -3.74(-2.56%)
May 03, 2019 144.23 146.30 143.39 146.08 542,100 +2.50(+1.74%)
May 02, 2019 142.36 144.00 140.80 143.58 692,970 +1.28(+0.90%)
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