Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

195.59 USD +2.64 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 195.52 197.26 193.87 195.59 457,581 +2.64(+1.37%)
Jun 22, 2021 187.40 193.31 187.19 192.95 509,293 +5.51(+2.94%)
Jun 21, 2021 184.12 188.52 183.41 187.44 395,719 +4.22(+2.30%)
Jun 18, 2021 182.23 185.11 181.03 183.22 569,892 -0.90(-0.49%)
Jun 17, 2021 184.98 186.51 181.77 184.12 415,771 -0.77(-0.42%)
Jun 16, 2021 186.40 186.40 181.83 184.89 471,591 -1.94(-1.04%)
Jun 15, 2021 189.19 189.19 184.35 186.83 339,523 -3.09(-1.63%)
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%)
Apr 01, 2021 193.66 197.04 191.37 195.62 653,700 +4.83(+2.53%)
Mar 31, 2021 190.87 194.36 186.61 190.79 1,404,382 +0.29(+0.15%)
Mar 30, 2021 194.18 194.37 189.51 190.50 1,410,627 -3.57(-1.84%)
Mar 29, 2021 200.00 204.23 193.91 194.07 582,920 -5.89(-2.95%)
Mar 26, 2021 196.90 201.62 195.51 199.96 550,700 +4.07(+2.08%)
Mar 25, 2021 188.68 196.92 186.90 195.89 488,691 +5.45(+2.86%)
Mar 24, 2021 193.37 195.64 190.01 190.44 484,819 -1.76(-0.92%)
Mar 23, 2021 195.33 198.60 191.50 192.20 521,169 -5.18(-2.62%)
Mar 22, 2021 194.65 200.32 190.21 197.38 1,007,749 +0.75(+0.38%)
Mar 19, 2021 186.42 198.10 184.95 196.63 1,419,600 +9.36(+5.00%)
Mar 18, 2021 203.08 205.28 183.51 187.27 2,413,264 -8.74(-4.46%)
Mar 17, 2021 190.37 196.42 190.00 196.01 1,380,786 +2.55(+1.32%)
Mar 16, 2021 197.03 201.19 190.40 193.46 803,049 -4.44(-2.24%)
Mar 15, 2021 192.71 200.49 192.02 197.90 869,728 +7.10(+3.72%)
Mar 12, 2021 191.22 193.42 187.57 190.80 456,400 -0.89(-0.46%)
Mar 11, 2021 185.70 192.08 183.93 191.69 828,369 +8.31(+4.53%)
Mar 10, 2021 183.54 185.41 180.07 183.38 851,248 +0.66(+0.36%)
Mar 09, 2021 188.89 189.99 181.15 182.72 1,158,522 -3.71(-1.99%)
Mar 08, 2021 185.88 191.07 184.19 186.43 678,674 +3.07(+1.67%)
Mar 05, 2021 188.20 188.20 172.77 183.36 1,421,700 +0.17(+0.09%)
Mar 04, 2021 192.10 195.43 180.56 183.19 873,956 -9.15(-4.76%)
Mar 03, 2021 194.92 201.48 191.84 192.34 1,252,955 -2.15(-1.11%)
Mar 02, 2021 194.05 197.84 193.17 194.49 325,634 +0.41(+0.21%)
Mar 01, 2021 188.91 195.97 187.30 194.08 1,309,251 +7.96(+4.28%)
Feb 26, 2021 188.99 191.10 184.36 186.12 1,016,000 -0.13(-0.07%)
Feb 25, 2021 196.11 197.95 185.80 186.25 931,247 -8.35(-4.29%)
Feb 24, 2021 189.58 195.00 189.15 194.60 427,693 +4.39(+2.31%)
Feb 23, 2021 187.68 190.96 180.94 190.21 458,693 -0.08(-0.04%)
Feb 22, 2021 193.10 194.13 188.55 190.29 540,155 -4.03(-2.07%)
Feb 19, 2021 194.23 197.73 193.00 194.32 587,000 +1.59(+0.82%)
Feb 18, 2021 193.68 195.85 192.40 192.73 676,210 -3.13(-1.60%)
Feb 17, 2021 191.79 198.10 191.37 195.86 660,658 +0.92(+0.47%)
Feb 16, 2021 192.43 197.05 190.02 194.94 544,676 +2.62(+1.36%)
Feb 12, 2021 187.50 192.92 187.50 192.32 325,500 +3.92(+2.08%)
Feb 11, 2021 190.26 193.72 187.43 188.40 565,150 -1.14(-0.60%)
Feb 10, 2021 191.55 192.05 185.05 189.54 418,276 -2.29(-1.19%)
Feb 09, 2021 192.10 195.90 190.51 191.83 503,442 -0.37(-0.19%)
Feb 08, 2021 192.03 193.72 190.80 192.20 527,883 +1.40(+0.73%)
Feb 05, 2021 188.61 192.98 186.40 190.80 593,700 +4.25(+2.28%)
Feb 04, 2021 183.28 186.55 182.48 186.55 628,264 +4.34(+2.38%)
Feb 03, 2021 182.06 183.53 179.84 182.21 572,959 +1.02(+0.56%)
Feb 02, 2021 174.89 182.16 174.89 181.19 894,294 +8.50(+4.92%)
Feb 01, 2021 177.11 179.48 171.02 172.69 776,179 -3.04(-1.73%)
Jan 29, 2021 176.06 179.49 174.73 175.73 764,300 -2.96(-1.66%)
Jan 28, 2021 178.18 180.37 175.00 178.69 838,457 +2.02(+1.14%)
Jan 27, 2021 177.10 182.65 175.41 176.67 1,086,709 -8.08(-4.37%)
Jan 26, 2021 187.01 187.70 183.17 184.75 680,561 -1.98(-1.06%)
Jan 25, 2021 190.09 194.04 185.21 186.73 728,824 -2.94(-1.55%)
Jan 22, 2021 187.48 190.65 186.90 189.67 555,700 +0.99(+0.52%)
Jan 21, 2021 185.06 189.98 185.06 188.68 631,691 +3.70(+2.00%)
Jan 20, 2021 186.06 188.84 183.17 184.98 850,368 +0.32(+0.17%)
Jan 19, 2021 191.47 191.47 183.52 184.66 839,867 -5.15(-2.71%)
Jan 15, 2021 193.19 195.99 187.60 189.81 696,800 -4.72(-2.43%)
Jan 14, 2021 194.50 197.45 193.38 194.53 452,304 +1.93(+1.00%)
Jan 13, 2021 193.38 195.54 190.34 192.60 729,225 +0.82(+0.43%)
Jan 12, 2021 189.00 194.78 187.32 191.78 1,072,084 +2.78(+1.47%)
Jan 11, 2021 179.97 189.75 179.25 189.00 798,609 +6.20(+3.39%)
Jan 08, 2021 185.25 186.04 179.51 182.80 680,400 -1.51(-0.82%)
Jan 07, 2021 181.68 185.72 180.07 184.31 623,347 +1.93(+1.06%)
Jan 06, 2021 172.74 184.99 172.74 182.38 1,056,642 +9.89(+5.73%)
Jan 05, 2021 166.08 172.71 165.62 172.49 1,030,603 +5.40(+3.23%)
Jan 04, 2021 175.07 175.63 164.33 167.09 1,421,057 -7.89(-4.51%)
Dec 31, 2020 174.98 174.98 174.98 1,117,880 +2.24(+1.30%)
Dec 30, 2020 170.60 173.55 169.13 172.74 1,117,880 +2.95(+1.74%)
Dec 29, 2020 167.49 170.07 165.06 169.79 1,440,207 +4.23(+2.55%)
Dec 28, 2020 160.16 167.23 158.71 165.56 1,687,031 +6.71(+4.22%)
Dec 24, 2020 155.94 159.34 155.10 158.85 308,700 +2.59(+1.66%)
Dec 23, 2020 156.52 157.85 155.57 156.26 621,538 -0.44(-0.28%)
Dec 22, 2020 156.80 157.04 153.34 156.70 673,484 +0.33(+0.21%)
Dec 21, 2020 155.51 158.95 154.10 156.37 863,689 -1.51(-0.96%)
Dec 18, 2020 164.12 165.14 156.98 157.88 911,400 -5.67(-3.47%)
Dec 17, 2020 164.00 164.95 161.71 163.55 787,283 +0.55(+0.34%)
Dec 16, 2020 158.51 163.29 158.00 163.00 869,251 +4.85(+3.07%)
Dec 15, 2020 159.73 161.07 156.44 158.15 1,042,818 -1.08(-0.68%)
Dec 14, 2020 165.62 165.62 158.54 159.23 1,079,009 -4.51(-2.75%)
Dec 11, 2020 166.92 167.32 162.91 163.74 467,700 -1.21(-0.73%)
Dec 10, 2020 167.97 167.97 163.08 164.95 719,042 +1.30(+0.79%)
Dec 09, 2020 165.35 166.59 162.61 163.65 538,401 -1.34(-0.81%)
Dec 08, 2020 161.80 166.27 161.51 164.99 641,172 +1.62(+0.99%)
Dec 07, 2020 161.84 163.75 160.47 163.37 744,926 +1.75(+1.08%)
Dec 04, 2020 162.63 163.76 159.15 161.62 868,500 -1.18(-0.72%)
Dec 03, 2020 160.00 167.53 159.04 162.80 1,651,670 +6.73(+4.31%)
Dec 02, 2020 160.11 163.09 155.79 156.07 1,323,048 -6.05(-3.73%)
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