Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

191.77 USD +5.05 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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