Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

185.85 USD -4.07 (-2.14%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 189.91 191.03 188.43 189.92 355,418 +0.21(+0.11%)
Jun 11, 2021 186.74 189.74 186.38 189.71 365,149 +3.18(+1.70%)
Jun 10, 2021 185.89 187.44 184.52 186.53 533,186 +0.85(+0.46%)
Jun 09, 2021 189.17 189.60 185.59 185.68 479,178 -3.72(-1.96%)
Jun 08, 2021 185.60 189.91 184.33 189.40 587,621 +3.93(+2.12%)
Jun 07, 2021 191.54 191.77 182.85 185.47 961,844 -4.82(-2.53%)
Jun 04, 2021 191.18 191.26 182.45 190.29 1,788,062 +12.42(+6.98%)
Jun 03, 2021 178.63 182.00 174.95 177.87 1,146,868 -2.10(-1.17%)
Jun 02, 2021 181.92 184.15 177.58 179.97 918,366 -1.95(-1.07%)
Jun 01, 2021 186.05 186.91 181.24 181.92 650,575 -2.20(-1.19%)
May 28, 2021 187.81 189.35 183.23 184.12 579,388 -2.35(-1.26%)
May 27, 2021 186.25 187.35 183.81 186.47 621,537 +0.72(+0.39%)
May 26, 2021 182.93 187.56 181.94 185.75 649,610 +4.07(+2.24%)
May 25, 2021 182.71 184.07 180.77 181.68 600,435 -0.02(-0.01%)
May 24, 2021 180.22 182.68 179.32 181.70 532,375 +2.63(+1.47%)
May 21, 2021 183.51 184.01 178.68 179.07 445,460 -3.38(-1.85%)
May 20, 2021 181.76 184.35 180.67 182.45 449,756 +1.06(+0.58%)
May 19, 2021 181.44 183.68 178.09 181.39 399,284 -3.32(-1.80%)
May 18, 2021 184.89 186.96 183.51 184.71 482,091 +1.00(+0.54%)
May 17, 2021 182.87 185.00 180.54 183.71 418,641 -0.54(-0.29%)
May 14, 2021 180.38 185.75 178.91 184.25 555,890 +5.40(+3.02%)
May 13, 2021 179.45 183.73 176.95 178.85 567,780 -0.40(-0.22%)
May 12, 2021 184.68 188.22 178.32 179.25 850,287 -7.01(-3.76%)
May 11, 2021 191.64 191.69 182.68 186.26 1,144,669 -9.51(-4.86%)
May 10, 2021 195.56 199.57 194.21 195.77 566,506 -0.73(-0.37%)
May 07, 2021 191.60 197.46 191.45 196.50 593,111 +4.14(+2.15%)
May 06, 2021 198.17 199.18 190.37 192.36 560,185 -5.19(-2.63%)
May 05, 2021 197.14 200.79 195.94 197.55 516,149 +1.58(+0.81%)
May 04, 2021 196.50 197.50 191.14 195.97 474,722 -2.86(-1.44%)
May 03, 2021 202.55 203.69 197.80 198.83 712,502 -2.44(-1.21%)
Apr 30, 2021 201.85 203.40 197.69 201.27 566,200 -1.34(-0.66%)
Apr 29, 2021 200.06 204.00 199.96 202.61 1,436,620 +5.22(+2.64%)
Apr 28, 2021 199.92 201.66 196.91 197.39 562,367 -2.71(-1.35%)
Apr 27, 2021 197.41 201.57 195.99 200.10 720,414 +5.45(+2.80%)
Apr 26, 2021 196.91 196.96 191.71 194.65 549,230 -0.99(-0.51%)
Apr 23, 2021 195.57 196.93 193.36 195.64 519,800 +0.87(+0.45%)
Apr 22, 2021 193.83 196.81 192.46 194.77 461,687 +0.74(+0.38%)
Apr 21, 2021 189.62 194.39 189.41 194.03 600,364 +3.44(+1.80%)
Apr 20, 2021 194.59 196.59 188.16 190.59 738,357 -3.70(-1.90%)
Apr 19, 2021 199.18 200.61 194.01 194.29 1,490,908 -6.22(-3.10%)
Apr 16, 2021 198.11 201.12 196.55 200.51 497,700 +3.96(+2.01%)
Apr 15, 2021 196.58 199.10 195.01 196.55 380,142 +1.59(+0.82%)
Apr 14, 2021 201.13 203.08 194.25 194.96 505,134 -5.99(-2.98%)
Apr 13, 2021 195.60 202.36 193.21 200.95 532,471 +4.86(+2.48%)
Apr 12, 2021 202.86 204.91 195.62 196.09 777,646 -6.77(-3.34%)
Apr 09, 2021 197.77 203.03 197.51 202.86 691,100 +5.70(+2.89%)
Apr 08, 2021 195.55 199.47 194.30 197.16 621,897 +2.50(+1.28%)
Apr 07, 2021 196.85 198.74 194.36 194.66 427,995 -2.77(-1.40%)
Apr 06, 2021 198.83 202.23 196.33 197.43 512,679 -1.72(-0.86%)
Apr 05, 2021 197.51 199.99 194.78 199.15 508,227 +3.53(+1.80%)
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