Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

205.26 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 43.18 43.20 43.20 43.20 479,400 -0.02(-0.05%)
Dec 30, 2013 42.64 43.46 42.50 43.22 728,384 +0.57(+1.34%)
Dec 27, 2013 43.70 43.70 42.18 42.65 1,783,214 -0.99(-2.27%)
Dec 26, 2013 43.77 43.84 43.13 43.64 424,760 -0.17(-0.39%)
Dec 24, 2013 44.10 44.31 43.00 43.81 378,435 -0.14(-0.32%)
Dec 23, 2013 44.14 44.82 43.59 43.95 1,132,562 +1.23(+2.87%)
Dec 20, 2013 42.23 42.94 42.00 42.72 904,118 +0.46(+1.10%)
Dec 19, 2013 43.00 43.18 41.94 42.26 729,667 -1.18(-2.72%)
Dec 18, 2013 43.65 43.80 42.62 43.44 765,778 -0.22(-0.50%)
Dec 17, 2013 43.37 43.70 42.96 43.66 569,603 +0.16(+0.37%)
Dec 16, 2013 43.34 44.00 43.15 43.50 873,798 +0.05(+0.12%)
Dec 13, 2013 44.00 44.24 42.95 43.45 1,162,081 -0.30(-0.69%)
Dec 12, 2013 42.29 44.00 41.65 43.75 1,837,019 +1.42(+3.35%)
Dec 11, 2013 43.35 43.35 42.19 42.33 886,482 -0.56(-1.31%)
Dec 10, 2013 44.75 44.92 42.89 42.89 1,469,896 -1.91(-4.26%)
Dec 09, 2013 45.52 45.87 44.77 44.80 1,065,499 -0.49(-1.08%)
Dec 06, 2013 45.40 46.85 45.00 45.29 0 -2.46(-5.15%)
Dec 05, 2013 49.60 51.00 47.75 47.75 1,940,733 -1.96(-3.94%)
Dec 04, 2013 50.00 51.19 48.91 49.71 0 -0.78(-1.54%)
Dec 03, 2013 52.00 52.21 50.36 50.49 928,797 -1.75(-3.35%)
Dec 02, 2013 53.35 53.58 51.68 52.24 689,985 -0.92(-1.73%)
Nov 29, 2013 53.91 53.95 53.11 53.16 0 -0.40(-0.75%)
Nov 27, 2013 53.48 54.06 52.77 53.56 0 +0.11(+0.21%)
Nov 26, 2013 53.82 54.69 53.39 53.45 0 -0.16(-0.30%)
Nov 25, 2013 52.43 53.62 52.43 53.61 560,901 +0.94(+1.78%)
Nov 22, 2013 52.61 53.49 52.22 52.67 0 +0.17(+0.32%)
Nov 21, 2013 51.66 52.95 51.59 52.50 448,644 +0.83(+1.61%)
Nov 20, 2013 51.60 52.85 51.39 51.67 0 +0.33(+0.64%)
Nov 19, 2013 52.79 53.27 51.08 51.34 540,253 -1.33(-2.53%)
Nov 18, 2013 54.87 55.28 52.01 52.67 753,592 -1.66(-3.06%)
Nov 15, 2013 53.66 54.77 52.44 54.33 0 +0.89(+1.67%)
Nov 14, 2013 52.06 53.72 51.55 53.44 618,044 +1.58(+3.05%)
Nov 12, 2013 51.97 52.28 51.20 51.86 405,998 -0.13(-0.25%)
Nov 11, 2013 50.86 52.12 50.36 51.99 0 +1.14(+2.24%)
Nov 08, 2013 50.23 51.41 50.23 50.85 0 +0.80(+1.60%)
Nov 07, 2013 52.39 52.73 50.00 50.05 763,803 -2.17(-4.16%)
Nov 06, 2013 52.95 53.65 52.00 52.22 807,514 -0.28(-0.53%)
Nov 05, 2013 51.85 53.05 51.04 52.50 1,049,624 +0.54(+1.04%)
Nov 04, 2013 50.20 52.30 50.16 51.96 1,047,588 +1.78(+3.55%)
Nov 01, 2013 48.36 51.00 48.36 50.18 0 +1.92(+3.98%)
Oct 31, 2013 47.80 49.06 47.72 48.26 0 +0.40(+0.84%)
Oct 30, 2013 49.25 49.89 47.85 47.86 511,917 -1.32(-2.68%)
Oct 29, 2013 48.83 50.31 47.13 49.18 0 +0.48(+0.99%)
Oct 28, 2013 48.77 48.98 48.01 48.70 0 -0.12(-0.25%)
Oct 25, 2013 49.13 49.13 47.69 48.82 0 -0.21(-0.43%)
Oct 24, 2013 48.90 49.25 48.04 49.03 501,440 +0.60(+1.24%)
Oct 23, 2013 48.01 48.48 47.45 48.43 0 +0.31(+0.64%)
Oct 22, 2013 48.26 49.06 47.20 48.12 568,659 +0.06(+0.12%)
Oct 21, 2013 49.69 50.39 47.95 48.06 937,474 -1.34(-2.71%)
Oct 18, 2013 47.84 49.94 47.70 49.40 1,632,899 +1.90(+4.00%)
Oct 17, 2013 46.32 47.76 45.96 47.50 1,012,201 +0.93(+1.99%)
Oct 16, 2013 45.45 46.57 45.30 46.57 493,680 +1.44(+3.19%)
Oct 15, 2013 45.25 45.48 44.37 45.13 374,872 -0.38(-0.83%)
Oct 14, 2013 44.69 45.58 44.53 45.51 325,616 +0.07(+0.15%)
Oct 11, 2013 45.23 45.46 44.52 45.44 0 +0.22(+0.48%)
Oct 10, 2013 44.90 45.31 44.26 45.22 518,886 +1.08(+2.45%)
Oct 09, 2013 45.05 45.08 43.26 44.14 0 -0.88(-1.95%)
Oct 08, 2013 46.72 47.07 44.96 45.02 873,084 -1.77(-3.78%)
Oct 07, 2013 47.10 47.29 46.40 46.79 0 -0.57(-1.20%)
Oct 04, 2013 47.55 47.75 46.51 47.36 0 -0.05(-0.11%)
Oct 03, 2013 48.00 48.95 47.18 47.41 0 +0.81(+1.74%)
Oct 02, 2013 44.51 46.62 44.51 46.60 1,221,589 +1.59(+3.53%)
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