Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

112.99 -0.44 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 113.43 115.31 111.67 112.99 885,404 -0.44(-0.39%)
Jun 30, 2022 113.67 115.33 110.09 113.43 1,171,616 -2.73(-2.35%)
Jun 29, 2022 119.14 119.14 115.26 116.16 847,819 -3.29(-2.75%)
Jun 28, 2022 124.75 126.88 119.33 119.45 850,920 -4.74(-3.82%)
Jun 27, 2022 128.76 129.10 123.51 124.19 744,749 -4.00(-3.12%)
Jun 24, 2022 123.29 128.94 123.29 128.19 1,030,599 +5.81(+4.75%)
Jun 23, 2022 117.94 122.49 116.33 122.38 987,479 +5.16(+4.40%)
Jun 22, 2022 115.69 119.73 115.67 117.22 755,142 -0.52(-0.44%)
Jun 21, 2022 120.69 121.95 117.57 117.74 809,669 -0.47(-0.40%)
Jun 17, 2022 116.98 120.06 116.24 118.21 994,216 +1.89(+1.62%)
Jun 16, 2022 119.46 120.09 115.19 116.32 912,222 -6.90(-5.60%)
Jun 15, 2022 123.36 124.77 120.17 123.22 1,202,798 +2.56(+2.12%)
Jun 14, 2022 122.44 123.41 118.72 120.66 1,349,238 -1.62(-1.32%)
Jun 13, 2022 122.42 125.14 120.27 122.28 1,406,257 -5.17(-4.06%)
Jun 10, 2022 130.20 131.46 126.73 127.45 1,677,122 -6.06(-4.54%)
Jun 09, 2022 128.07 135.13 126.79 133.51 4,132,232 -1.86(-1.37%)
Jun 08, 2022 134.00 138.46 131.84 135.37 2,578,118 +1.32(+0.98%)
Jun 07, 2022 129.19 134.56 128.17 134.05 1,346,442 +1.33(+1.00%)
Jun 06, 2022 132.76 133.30 129.36 132.72 897,229 +1.87(+1.43%)
Jun 03, 2022 128.13 131.01 127.20 130.85 709,580 -0.55(-0.42%)
Jun 02, 2022 125.89 132.60 125.89 131.40 720,997 +4.34(+3.42%)
Jun 01, 2022 132.00 132.96 125.99 127.06 1,433,514 -3.53(-2.70%)
May 31, 2022 136.79 137.59 130.18 130.59 1,503,755 -7.59(-5.49%)
May 27, 2022 135.26 140.85 134.32 138.18 1,000,234 +2.48(+1.83%)
May 26, 2022 130.27 136.50 128.25 135.70 1,875,507 +14.81(+12.25%)
May 25, 2022 112.82 122.49 112.70 120.89 1,206,901 +6.40(+5.59%)
May 24, 2022 114.93 115.67 110.83 114.49 1,206,408 -2.01(-1.73%)
May 23, 2022 118.02 119.69 113.68 116.50 1,160,311 -1.04(-0.88%)
May 20, 2022 124.86 124.96 111.64 117.54 1,784,680 -5.85(-4.74%)
May 19, 2022 122.78 126.77 121.15 123.39 1,622,122 -2.12(-1.69%)
May 18, 2022 136.00 136.81 121.15 125.51 1,983,414 -16.37(-11.54%)
May 17, 2022 142.45 143.52 137.31 141.88 599,385 +0.88(+0.62%)
May 16, 2022 144.12 145.39 140.17 141.00 790,596 -4.98(-3.41%)
May 13, 2022 140.88 146.45 140.88 145.98 691,285 +6.89(+4.95%)
May 12, 2022 134.79 143.28 133.75 139.09 907,156 +2.02(+1.47%)
May 11, 2022 138.17 143.35 135.55 137.07 1,142,280 -1.46(-1.05%)
May 10, 2022 142.13 143.67 134.27 138.53 1,340,200 +0.03(+0.02%)
May 09, 2022 144.49 146.16 137.66 138.50 1,213,134 -8.06(-5.50%)
May 06, 2022 150.55 150.55 142.41 146.56 989,237 -4.95(-3.27%)
May 05, 2022 159.84 159.84 148.24 151.51 873,834 -10.59(-6.53%)
May 04, 2022 160.54 163.00 153.44 162.10 802,167 +1.83(+1.14%)
May 03, 2022 163.29 163.29 157.46 160.27 602,937 -2.27(-1.40%)
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