Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

192.94 USD +0.68 (+0.35%)
Streaming Delayed Price Updated: 2:11 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 39.96 39.96 39.96 0 +0.85(+2.17%)
Dec 29, 2016 38.26 39.47 38.26 39.11 2,007,348 +0.79(+2.06%)
Dec 28, 2016 37.94 38.37 37.18 38.32 1,215,565 +0.56(+1.48%)
Dec 27, 2016 37.15 38.08 37.00 37.76 772,723 +0.61(+1.64%)
Dec 23, 2016 37.15 37.15 37.15 0 -0.88(-2.31%)
Dec 22, 2016 40.12 40.34 37.98 38.03 2,101,307 -2.38(-5.89%)
Dec 21, 2016 40.65 40.65 40.12 40.41 453,580 -0.20(-0.49%)
Dec 20, 2016 40.54 41.07 40.13 40.61 569,520 +0.24(+0.59%)
Dec 19, 2016 39.54 40.45 39.50 40.37 796,905 +0.83(+2.10%)
Dec 16, 2016 40.20 40.36 39.35 39.54 1,718,463 -0.56(-1.40%)
Dec 15, 2016 40.64 40.86 39.85 40.10 1,012,801 -0.54(-1.33%)
Dec 14, 2016 41.80 41.83 40.15 40.64 1,145,757 -0.84(-2.03%)
Dec 13, 2016 41.61 42.20 41.32 41.48 854,795 -0.15(-0.36%)
Dec 12, 2016 42.41 42.78 41.25 41.63 1,088,115 -1.05(-2.46%)
Dec 09, 2016 43.05 43.05 41.98 42.68 1,472,731 -0.46(-1.07%)
Dec 08, 2016 43.79 44.02 42.88 43.14 905,102 -0.70(-1.60%)
Dec 07, 2016 43.37 44.08 42.67 43.84 892,518 +0.72(+1.67%)
Dec 06, 2016 42.11 43.29 41.62 43.12 1,117,979 +0.94(+2.23%)
Dec 05, 2016 44.07 44.07 41.55 42.18 2,222,174 -1.64(-3.74%)
Dec 02, 2016 44.45 45.32 42.94 43.82 4,598,958 +3.94(+9.88%)
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