Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

169.97 USD -3.34 (-1.93%)
Streaming Delayed Price Updated: 12:29 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 126.34 126.53 124.51 125.11 445,350 -1.68(-1.33%)
Oct 30, 2019 127.28 128.32 124.50 126.79 422,141 -0.17(-0.13%)
Oct 29, 2019 129.94 129.94 126.83 126.96 453,175 -3.00(-2.31%)
Oct 28, 2019 130.40 132.24 129.92 129.96 425,915 +0.49(+0.38%)
Oct 25, 2019 128.36 130.63 128.08 129.47 373,300 +0.11(+0.09%)
Oct 24, 2019 126.95 129.49 125.53 129.36 552,423 +2.94(+2.33%)
Oct 23, 2019 129.56 129.56 125.71 126.42 593,425 -2.95(-2.28%)
Oct 22, 2019 131.56 132.00 129.00 129.37 524,932 -2.23(-1.69%)
Oct 21, 2019 134.20 134.20 130.77 131.60 657,413 -2.03(-1.52%)
Oct 18, 2019 132.06 134.12 130.66 133.63 738,100 +0.52(+0.39%)
Oct 17, 2019 134.81 135.00 131.75 133.11 887,122 +0.23(+0.17%)
Oct 16, 2019 131.15 133.92 130.27 132.88 667,772 +1.04(+0.79%)
Oct 15, 2019 130.13 133.00 130.00 131.84 736,935 +2.48(+1.92%)
Oct 14, 2019 129.31 129.59 127.03 129.36 643,819 -0.79(-0.61%)
Oct 11, 2019 128.00 132.24 126.67 130.15 936,000 +4.50(+3.58%)
Oct 10, 2019 123.26 126.38 121.92 125.65 386,042 +2.01(+1.63%)
Oct 09, 2019 124.03 124.91 123.04 123.64 369,568 +0.38(+0.31%)
Oct 08, 2019 124.46 124.65 122.91 123.26 526,519 -2.37(-1.89%)
Oct 07, 2019 126.73 127.53 125.47 125.63 416,691 -1.46(-1.15%)
Oct 04, 2019 126.10 129.00 125.47 127.09 492,000 +2.76(+2.22%)
Oct 03, 2019 123.82 124.79 119.84 124.33 816,732 +0.25(+0.20%)
Oct 02, 2019 126.41 126.41 122.64 124.08 857,333 -3.41(-2.67%)
Oct 01, 2019 126.90 128.82 126.90 127.49 630,586 +1.39(+1.10%)
Sep 30, 2019 126.96 127.17 125.07 126.10 572,789 -0.39(-0.31%)
Sep 27, 2019 128.75 129.54 125.11 126.49 536,400 -1.60(-1.25%)
Sep 26, 2019 129.33 129.66 126.11 128.09 433,988 -1.24(-0.96%)
Sep 25, 2019 128.34 129.99 127.65 129.33 673,007 +1.29(+1.01%)
Sep 24, 2019 128.71 129.90 125.94 128.04 748,880 -0.23(-0.18%)
Sep 23, 2019 126.35 130.34 126.27 128.27 804,750 +1.73(+1.37%)
Sep 20, 2019 129.00 129.95 126.50 126.54 1,154,400 -1.94(-1.51%)
Sep 19, 2019 128.07 128.81 127.20 128.48 354,069 +0.15(+0.12%)
Sep 18, 2019 129.68 129.98 126.79 128.33 592,170 -2.09(-1.60%)
Sep 17, 2019 129.13 131.36 128.36 130.42 563,155 +0.60(+0.46%)
Sep 16, 2019 132.14 133.60 129.33 129.82 761,142 -3.65(-2.73%)
Sep 13, 2019 135.19 136.96 133.17 133.47 610,100 -1.54(-1.14%)
Sep 12, 2019 133.87 137.96 133.20 135.01 1,013,875 +1.84(+1.38%)
Sep 11, 2019 131.26 133.51 128.79 133.17 577,867 +1.91(+1.46%)
Sep 10, 2019 127.48 132.34 126.13 131.26 912,360 +3.98(+3.13%)
Sep 09, 2019 128.17 128.17 125.67 127.28 602,891 +0.10(+0.08%)
Sep 06, 2019 128.64 128.99 127.02 127.18 629,000 -1.29(-1.00%)
Sep 05, 2019 123.96 129.40 121.88 128.47 1,175,304 +8.19(+6.81%)
Sep 04, 2019 120.95 121.85 119.43 120.28 666,983 +0.28(+0.23%)
Sep 03, 2019 122.27 122.82 119.09 120.00 1,082,340 -2.87(-2.34%)
Aug 30, 2019 125.81 126.66 122.43 122.87 1,069,400 -2.84(-2.26%)
Aug 29, 2019 127.68 129.94 123.31 125.71 3,447,592 +7.42(+6.27%)
Aug 28, 2019 114.86 119.30 113.56 118.29 2,204,953 +3.13(+2.72%)
Aug 27, 2019 115.35 115.93 113.44 115.16 939,679 +0.28(+0.24%)
Aug 26, 2019 115.52 116.14 112.31 114.88 1,058,187 +1.03(+0.90%)
Aug 23, 2019 115.89 117.49 113.30 113.85 1,606,300 -6.39(-5.31%)
Aug 22, 2019 117.88 120.43 115.80 120.24 1,402,610 +3.00(+2.56%)
Aug 21, 2019 114.22 117.53 114.22 117.24 1,361,615 +5.18(+4.62%)
Aug 20, 2019 110.10 112.16 108.43 112.06 913,923 +1.38(+1.25%)
Aug 19, 2019 111.58 112.78 109.34 110.68 1,282,702 +0.76(+0.69%)
Aug 16, 2019 108.71 110.37 108.20 109.92 709,200 +0.92(+0.84%)
Aug 15, 2019 109.48 110.05 106.71 109.00 635,087 +0.50(+0.46%)
Aug 14, 2019 108.60 110.08 107.25 108.50 812,710 -3.05(-2.73%)
Aug 13, 2019 105.82 114.76 105.33 111.55 1,548,486 +5.22(+4.91%)
Aug 12, 2019 107.50 107.92 105.64 106.33 782,360 -2.83(-2.59%)
Aug 09, 2019 111.38 111.90 108.69 109.16 665,700 -2.99(-2.67%)
Aug 08, 2019 111.05 112.66 108.87 112.15 1,130,626 +2.03(+1.84%)
Aug 07, 2019 105.78 111.44 105.50 110.12 1,667,894 +3.62(+3.40%)
Aug 06, 2019 104.74 106.92 104.18 106.50 1,288,499 +2.07(+1.98%)
Aug 05, 2019 106.00 106.00 102.63 104.43 1,456,234 -4.80(-4.39%)
Aug 02, 2019 109.01 111.35 106.35 109.23 1,354,900 -0.90(-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