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, 2014 41.00 41.17 39.61 39.61 807,278 -1.43(-3.48%)
Sep 29, 2014 40.71 41.45 40.19 41.04 518,389 -0.13(-0.32%)
Sep 26, 2014 40.43 41.49 40.43 41.17 496,850 +0.87(+2.16%)
Sep 25, 2014 41.30 41.30 39.93 40.30 552,869 -1.04(-2.52%)
Sep 24, 2014 40.44 41.41 40.09 41.34 375,851 +1.07(+2.66%)
Sep 23, 2014 40.14 41.11 40.11 40.27 640,637 -0.10(-0.25%)
Sep 22, 2014 41.81 41.92 40.35 40.37 671,310 -1.64(-3.90%)
Sep 19, 2014 42.36 42.64 41.30 42.01 1,017,452 -0.23(-0.54%)
Sep 18, 2014 42.46 42.84 41.95 42.24 512,292 -0.20(-0.47%)
Sep 17, 2014 42.23 43.36 42.12 42.44 660,239 +0.16(+0.38%)
Sep 16, 2014 42.54 42.96 42.10 42.28 677,250 -0.35(-0.82%)
Sep 15, 2014 43.26 43.32 42.60 42.63 705,161 -0.73(-1.68%)
Sep 12, 2014 43.20 43.73 42.27 43.36 1,061,671 +0.32(+0.74%)
Sep 11, 2014 39.75 43.30 39.66 43.04 3,376,450 +0.69(+1.63%)
Sep 10, 2014 41.96 42.94 41.61 42.35 2,364,027 +0.65(+1.56%)
Sep 09, 2014 41.75 42.36 41.58 41.70 1,136,068 +0.02(+0.05%)
Sep 08, 2014 41.51 42.00 41.24 41.68 829,135 +0.06(+0.14%)
Sep 05, 2014 41.13 41.81 40.78 41.62 449,786 +0.30(+0.73%)
Sep 04, 2014 40.93 41.76 40.90 41.32 593,204 +0.53(+1.30%)
Sep 03, 2014 40.62 41.34 40.47 40.79 622,943 +0.19(+0.47%)
Sep 02, 2014 40.78 41.11 40.24 40.60 1,098,664 +0.04(+0.10%)
Aug 29, 2014 40.00 40.56 40.56 40.56 612,800 +0.54(+1.35%)
Aug 28, 2014 39.54 40.25 38.93 40.02 570,751 +0.18(+0.45%)
Aug 27, 2014 39.92 40.30 39.44 39.84 389,778 -0.08(-0.20%)
Aug 26, 2014 39.75 40.36 39.44 39.92 444,093 +0.19(+0.48%)
Aug 25, 2014 39.63 40.10 39.54 39.73 425,193 +0.28(+0.71%)
Aug 22, 2014 39.29 39.80 38.72 39.45 301,306 +0.13(+0.33%)
Aug 21, 2014 38.99 39.59 38.58 39.32 376,099 +0.38(+0.98%)
Aug 20, 2014 39.23 39.37 38.18 38.94 456,263 -0.35(-0.89%)
Aug 19, 2014 38.20 39.75 37.96 39.29 530,339 +1.24(+3.26%)
Aug 18, 2014 37.99 38.16 37.56 38.05 619,830 +0.42(+1.12%)
Aug 15, 2014 38.18 38.18 37.20 37.63 452,809 -0.17(-0.45%)
Aug 14, 2014 38.11 38.11 37.45 37.80 610,141 -0.21(-0.55%)
Aug 13, 2014 38.90 38.90 37.51 38.01 832,941 -0.93(-2.39%)
Aug 12, 2014 39.12 39.29 38.37 38.94 407,638 -0.24(-0.61%)
Aug 11, 2014 38.62 39.77 38.26 39.18 898,918 +0.66(+1.71%)
Aug 08, 2014 37.32 38.63 37.27 38.52 594,041 +1.27(+3.41%)
Aug 07, 2014 36.97 37.39 36.77 37.25 428,542 +0.42(+1.14%)
Aug 06, 2014 35.93 36.99 35.51 36.83 512,834 +0.80(+2.22%)
Aug 05, 2014 35.76 36.61 35.67 36.03 588,559 -0.02(-0.06%)
Aug 04, 2014 35.78 36.24 35.14 36.05 684,066 +0.36(+1.01%)
Aug 01, 2014 36.53 37.00 35.42 35.69 571,671 -0.93(-2.54%)
Jul 31, 2014 37.16 37.76 36.17 36.62 971,314 -0.97(-2.58%)
Jul 30, 2014 36.32 37.63 36.12 37.59 801,350 +1.49(+4.13%)
Jul 29, 2014 35.31 36.12 35.11 36.10 615,415 +0.83(+2.35%)
Jul 28, 2014 35.53 35.70 34.84 35.27 669,066 -0.14(-0.40%)
Jul 25, 2014 35.43 35.77 35.31 35.41 441,491 -0.38(-1.06%)
Jul 24, 2014 35.72 36.48 35.61 35.79 828,779 +0.23(+0.65%)
Jul 23, 2014 35.95 35.99 35.18 35.56 738,113 -0.43(-1.19%)
Jul 22, 2014 35.91 36.37 35.46 35.99 1,274,397 +1.59(+4.62%)
Jul 21, 2014 35.49 35.62 34.23 34.40 816,194 -1.30(-3.64%)
Jul 18, 2014 34.50 35.71 34.48 35.70 702,959 +1.10(+3.18%)
Jul 17, 2014 35.14 35.35 34.50 34.60 1,026,987 -0.67(-1.90%)
Jul 16, 2014 35.61 36.69 34.62 35.27 1,388,649 -0.16(-0.45%)
Jul 15, 2014 36.85 36.86 35.42 35.43 971,381 -1.23(-3.36%)
Jul 14, 2014 36.81 37.05 36.16 36.66 654,261 +0.15(+0.41%)
Jul 11, 2014 36.61 36.80 35.81 36.51 840,273 -0.27(-0.73%)
Jul 10, 2014 37.29 37.61 36.65 36.78 857,987 -1.08(-2.85%)
Jul 09, 2014 37.25 37.98 37.06 37.86 546,406 +0.71(+1.91%)
Jul 08, 2014 38.15 38.15 37.00 37.15 1,015,137 -1.04(-2.72%)
Jul 07, 2014 39.12 39.12 38.04 38.19 534,839 -0.93(-2.38%)
Jul 03, 2014 39.34 39.12 39.12 39.12 272,800 -0.13(-0.33%)
Jul 02, 2014 40.31 40.31 38.76 39.25 585,706 -1.09(-2.70%)
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