Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

188.49 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 31.82 32.48 31.67 32.11 187,110 +0.13(+0.41%)
Dec 28, 2012 32.46 32.85 31.86 31.98 94,298 -0.58(-1.78%)
Dec 27, 2012 32.46 32.80 32.04 32.56 117,262 +0.04(+0.12%)
Dec 26, 2012 32.92 33.25 32.00 32.52 106,683 -0.24(-0.73%)
Dec 24, 2012 33.30 33.31 32.68 32.76 43,398 -0.54(-1.62%)
Dec 21, 2012 33.39 33.58 32.53 33.30 255,849 -0.47(-1.39%)
Dec 20, 2012 33.22 33.90 33.22 33.77 157,747 +0.67(+2.02%)
Dec 19, 2012 34.55 34.64 33.05 33.10 156,290 -1.45(-4.20%)
Dec 18, 2012 34.77 35.10 34.48 34.55 167,750 -0.24(-0.69%)
Dec 17, 2012 34.47 34.90 34.10 34.79 74,942 +0.24(+0.69%)
Dec 14, 2012 34.40 35.00 34.34 34.55 95,366 +0.29(+0.85%)
Dec 13, 2012 34.01 34.38 33.63 34.26 97,616 +0.17(+0.50%)
Dec 12, 2012 34.79 34.79 34.06 34.09 67,431 -0.86(-2.46%)
Dec 11, 2012 34.45 35.31 33.93 34.95 199,991 +0.57(+1.66%)
Dec 10, 2012 34.47 35.00 33.40 34.38 158,979 -0.11(-0.32%)
Dec 07, 2012 34.82 34.96 34.00 34.49 246,410 -0.22(-0.63%)
Dec 06, 2012 34.47 34.99 33.80 34.71 155,204 +0.31(+0.90%)
Dec 05, 2012 34.99 35.07 33.64 34.40 258,451 -0.65(-1.85%)
Dec 04, 2012 34.34 35.09 34.33 35.05 243,990 -2.10(-5.65%)
Nov 30, 2012 34.27 37.85 33.50 37.15 2,161,149 +5.76(+18.35%)
Nov 29, 2012 30.98 31.49 30.03 31.39 407,879 +0.84(+2.75%)
Nov 28, 2012 28.39 30.94 27.75 30.55 455,728 +2.44(+8.68%)
Nov 27, 2012 28.20 28.35 27.76 28.11 188,907 -0.08(-0.28%)
Nov 26, 2012 28.68 28.87 27.73 28.19 178,031 -0.47(-1.64%)
Nov 23, 2012 28.89 29.05 28.57 28.66 55,402 -0.11(-0.38%)
Nov 21, 2012 29.02 29.02 28.56 28.77 98,746 -0.22(-0.76%)
Nov 20, 2012 29.06 29.06 28.54 28.99 113,214 -0.29(-0.99%)
Nov 19, 2012 29.50 30.13 29.07 29.28 196,038 +0.27(+0.93%)
Nov 16, 2012 28.52 29.56 28.52 29.01 225,777 +0.39(+1.36%)
Nov 15, 2012 29.00 29.08 27.80 28.62 263,642 -0.46(-1.58%)
Nov 14, 2012 29.71 29.84 28.82 29.08 111,260 -0.63(-2.12%)
Nov 13, 2012 29.45 30.22 29.21 29.71 182,470 +0.05(+0.17%)
Nov 12, 2012 28.62 29.72 28.52 29.66 184,046 +1.11(+3.89%)
Nov 09, 2012 29.99 30.27 28.37 28.55 276,471 -1.64(-5.43%)
Nov 08, 2012 30.61 31.20 30.16 30.19 257,112 -0.04(-0.13%)
Nov 07, 2012 31.14 31.38 29.97 30.23 326,112 -1.34(-4.25%)
Nov 06, 2012 32.18 32.30 30.80 31.57 298,874 -0.75(-2.31%)
Nov 05, 2012 32.80 33.28 32.03 32.32 186,621 -0.54(-1.64%)
Nov 02, 2012 33.65 33.80 32.76 32.86 53,229 -0.71(-2.11%)
Nov 01, 2012 33.08 33.85 32.84 33.57 153,837 +0.43(+1.30%)
Oct 31, 2012 33.45 33.47 32.84 33.14 184,948 -0.26(-0.78%)
Oct 26, 2012 33.08 33.40 33.40 33.40 86,600 +0.25(+0.75%)
Oct 25, 2012 33.76 33.99 32.89 33.15 187,002 -0.23(-0.69%)
Oct 24, 2012 34.30 34.77 33.26 33.38 243,595 -0.66(-1.94%)
Oct 23, 2012 33.43 34.48 32.90 34.04 434,520 -1.00(-2.85%)
Oct 19, 2012 35.67 35.76 34.25 35.04 231,965 -0.79(-2.20%)
Oct 18, 2012 36.20 36.26 35.50 35.83 142,362 -0.32(-0.89%)
Oct 17, 2012 35.00 36.50 35.00 36.15 271,923 +1.15(+3.29%)
Oct 16, 2012 35.25 35.37 34.72 35.00 186,538 +0.03(+0.09%)
Oct 15, 2012 34.39 35.05 34.15 34.97 189,490 +0.79(+2.31%)
Oct 12, 2012 35.00 35.00 34.10 34.18 219,791 -0.87(-2.48%)
Oct 11, 2012 35.25 35.41 34.26 35.05 847,278 +0.12(+0.34%)
Oct 10, 2012 35.24 35.24 34.61 34.93 350,820 +0.00(+0.00%)
Oct 09, 2012 35.59 36.09 34.60 34.93 403,904 -0.84(-2.35%)
Oct 08, 2012 36.53 36.53 35.58 35.77 230,561 -1.03(-2.80%)
Oct 05, 2012 38.49 38.49 36.50 36.80 254,053 -1.37(-3.59%)
Oct 04, 2012 37.56 38.47 37.00 38.17 288,538 +0.80(+2.14%)
Oct 03, 2012 38.07 38.07 37.05 37.37 334,615 -0.39(-1.03%)
Oct 02, 2012 38.63 39.06 37.65 37.76 363,440 -0.97(-2.50%)
Oct 01, 2012 39.42 40.00 38.55 38.73 190,504 -0.35(-0.90%)
Sep 28, 2012 39.01 39.49 38.14 39.08 2,069,286 -0.07(-0.18%)
Sep 27, 2012 38.96 39.25 38.12 39.15 489,222 +0.35(+0.90%)
Sep 26, 2012 39.06 39.23 37.18 38.80 640,496 +0.01(+0.03%)
Sep 25, 2012 37.94 39.48 37.61 38.79 811,548 +1.66(+4.47%)
Sep 24, 2012 35.90 37.92 35.44 37.13 657,576 +1.23(+3.43%)
Sep 21, 2012 34.60 36.00 34.26 35.90 434,630 +1.55(+4.51%)
Sep 20, 2012 35.00 35.27 33.79 34.35 213,472 -0.98(-2.77%)
Sep 19, 2012 34.59 35.66 34.50 35.33 304,668 +0.26(+0.74%)
Sep 18, 2012 34.97 36.36 34.91 35.07 173,040 -0.73(-2.04%)
Sep 17, 2012 36.64 36.64 35.38 35.80 179,235 -0.20(-0.56%)
Sep 14, 2012 34.01 36.50 33.85 36.00 450,325 +2.08(+6.13%)
Sep 13, 2012 32.25 34.69 32.00 33.92 527,427 +0.42(+1.25%)
Sep 12, 2012 33.68 34.00 33.16 33.50 251,926 -0.05(-0.15%)
Sep 11, 2012 33.00 33.86 31.20 33.55 2,019,861 -1.25(-3.59%)
Sep 10, 2012 36.00 36.34 34.77 34.80 733,483 -0.58(-1.64%)
Sep 07, 2012 35.85 35.90 34.80 35.38 346,471 -0.50(-1.39%)
Sep 06, 2012 33.05 35.98 32.66 35.88 436,736 +2.99(+9.09%)
Sep 05, 2012 33.33 33.50 32.50 32.89 122,307 -0.31(-0.93%)
Sep 04, 2012 32.57 33.25 31.72 33.20 114,097 +1.06(+3.30%)
Aug 31, 2012 32.60 32.60 32.00 32.14 108,913 -0.28(-0.86%)
Aug 30, 2012 31.50 32.61 31.16 32.42 174,286 +0.87(+2.76%)
Aug 29, 2012 32.13 32.33 31.26 31.55 115,021 +0.55(+1.77%)
Aug 27, 2012 31.18 32.74 30.87 31.00 323,586 +0.10(+0.32%)
Aug 24, 2012 30.04 31.29 30.00 30.90 201,081 +0.68(+2.25%)
Aug 23, 2012 31.38 31.64 30.00 30.22 299,659 -0.97(-3.11%)
Aug 22, 2012 29.82 31.31 29.63 31.19 354,246 +1.23(+4.11%)
Aug 21, 2012 30.15 30.47 29.62 29.96 347,322 -0.19(-0.63%)
Aug 20, 2012 31.09 31.10 29.80 30.15 240,026 -1.11(-3.55%)
Aug 17, 2012 32.50 32.50 30.56 31.26 465,699 -1.04(-3.22%)
Aug 16, 2012 33.25 33.25 32.00 32.30 293,383 -0.95(-2.86%)
Aug 15, 2012 33.12 33.49 32.50 33.25 384,772 +0.74(+2.28%)
Aug 14, 2012 32.36 32.73 32.00 32.51 167,069 +0.40(+1.25%)
Aug 13, 2012 32.49 32.70 31.47 32.11 560,419 -0.60(-1.83%)
Aug 10, 2012 33.97 33.97 32.39 32.71 304,279 -0.42(-1.27%)
Aug 09, 2012 33.01 33.52 32.77 33.13 182,867 +0.25(+0.76%)
Aug 08, 2012 33.00 33.40 32.47 32.88 289,404 +0.45(+1.39%)
Aug 07, 2012 31.55 33.00 31.00 32.43 568,983 +1.27(+4.08%)
Aug 06, 2012 29.95 31.49 29.68 31.16 227,232 +1.37(+4.60%)
Aug 03, 2012 29.90 29.90 29.21 29.79 166,951 +0.38(+1.27%)
Aug 02, 2012 28.99 29.90 28.79 29.42 192,050 +0.28(+0.94%)
Aug 01, 2012 29.85 29.85 28.79 29.14 199,557 -0.20(-0.68%)
Jul 31, 2012 30.00 30.00 28.70 29.34 293,615 -0.47(-1.58%)
Jul 30, 2012 30.01 30.72 29.09 29.81 260,496 +0.16(+0.54%)
Jul 27, 2012 28.30 29.96 27.01 29.65 226,705 +1.76(+6.31%)
Jul 26, 2012 27.59 28.25 26.97 27.89 294,756 +0.84(+3.11%)
Jul 25, 2012 27.91 28.23 26.92 27.05 426,061 -0.55(-1.99%)
Jul 24, 2012 28.35 29.35 27.30 27.60 343,441 +0.05(+0.18%)
Jul 23, 2012 27.24 28.24 26.77 27.55 233,151 +0.28(+1.03%)
Jul 20, 2012 26.21 29.40 26.10 27.27 969,181 +0.77(+2.91%)
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