Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

194.42 USD +3.80 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 39.98 40.18 39.69 39.80 295,435 -0.41(-1.02%)
Feb 27, 2013 39.62 40.72 39.00 40.21 590,105 +0.67(+1.69%)
Feb 26, 2013 38.94 39.63 38.55 39.54 958,976 +1.48(+3.89%)
Feb 22, 2013 37.45 38.50 37.24 38.06 572,016 +0.84(+2.26%)
Feb 21, 2013 36.96 37.60 36.82 37.22 459,355 -0.06(-0.16%)
Feb 20, 2013 37.48 38.67 37.19 37.28 631,538 -0.10(-0.27%)
Feb 19, 2013 37.49 37.59 37.03 37.38 413,651 +0.22(+0.59%)
Feb 15, 2013 37.86 37.86 37.11 37.16 447,117 -0.59(-1.56%)
Feb 14, 2013 37.45 37.87 37.20 37.75 197,240 +0.33(+0.88%)
Feb 13, 2013 37.83 37.83 36.88 37.42 472,197 -0.44(-1.16%)
Feb 12, 2013 37.86 38.05 37.77 37.86 243,455 -0.07(-0.18%)
Feb 11, 2013 38.25 38.42 37.81 37.93 380,543 -0.42(-1.10%)
Feb 08, 2013 38.13 38.46 37.87 38.35 172,463 +0.22(+0.58%)
Feb 07, 2013 38.16 38.50 37.61 38.13 495,573 -0.17(-0.44%)
Feb 06, 2013 37.67 38.42 37.52 38.30 304,030 +1.79(+4.90%)
Feb 04, 2013 36.71 36.95 36.26 36.51 339,429 -0.59(-1.59%)
Feb 01, 2013 37.27 37.37 36.83 37.10 783,976 +0.10(+0.27%)
Jan 31, 2013 36.91 37.20 36.76 37.00 609,597 -0.25(-0.67%)
Jan 30, 2013 36.18 37.37 36.00 37.25 6,978,760 +1.35(+3.76%)
Jan 29, 2013 35.15 36.17 34.65 35.90 696,762 +0.76(+2.16%)
Jan 28, 2013 33.91 35.23 33.91 35.14 618,749 +0.64(+1.86%)
Jan 25, 2013 34.98 35.04 33.86 34.50 445,039 -0.37(-1.06%)
Jan 24, 2013 34.93 35.63 34.66 34.87 203,796 -0.06(-0.17%)
Jan 23, 2013 34.45 35.04 34.11 34.93 291,713 +0.55(+1.60%)
Jan 22, 2013 34.97 34.97 33.75 34.38 598,032 -0.61(-1.74%)
Jan 18, 2013 36.20 36.36 34.55 34.99 485,230 -0.93(-2.59%)
Jan 17, 2013 35.18 36.18 34.45 35.92 659,473 +1.52(+4.42%)
Jan 16, 2013 31.40 35.50 31.25 34.40 696,556 +2.57(+8.07%)
Jan 15, 2013 31.14 31.85 30.82 31.83 793,040 +0.69(+2.22%)
Jan 14, 2013 31.91 31.91 31.04 31.14 379,559 -0.86(-2.69%)
Jan 11, 2013 32.38 32.86 31.64 32.00 223,471 -0.52(-1.60%)
Jan 10, 2013 33.25 33.33 31.80 32.52 248,127 -0.59(-1.78%)
Jan 09, 2013 32.80 33.99 32.78 33.11 321,387 +0.26(+0.79%)
Jan 08, 2013 32.79 33.15 31.51 32.85 354,508 +0.08(+0.24%)
Jan 07, 2013 33.00 33.29 32.36 32.77 152,806 -0.32(-0.97%)
Jan 04, 2013 33.37 33.44 32.84 33.09 119,561 -0.09(-0.27%)
Jan 03, 2013 33.61 33.82 32.90 33.18 158,886 -0.63(-1.86%)
Jan 02, 2013 33.47 33.97 32.11 33.81 312,987 +1.70(+5.29%)
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%)
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