Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

187.27 USD -0.96 (-0.51%)
Streaming Delayed Price Updated: 1:05 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 39.93 39.99 39.13 39.36 1,149,846 -0.53(-1.33%)
Nov 29, 2016 40.09 40.88 39.70 39.89 1,408,568 -0.37(-0.92%)
Nov 28, 2016 41.71 42.00 40.07 40.26 1,303,828 -2.07(-4.89%)
Nov 25, 2016 43.28 43.44 42.13 42.33 516,122 -0.77(-1.79%)
Nov 23, 2016 43.10 43.10 43.10 0 +0.54(+1.27%)
Nov 22, 2016 41.20 42.67 40.85 42.56 1,644,815 +2.03(+5.01%)
Nov 21, 2016 39.98 40.78 39.78 40.53 1,195,877 +0.58(+1.45%)
Nov 18, 2016 40.49 40.55 39.40 39.95 1,010,086 -0.58(-1.43%)
Nov 17, 2016 40.25 40.89 39.89 40.53 894,110 +0.17(+0.42%)
Nov 16, 2016 40.51 41.10 40.01 40.36 577,466 -0.15(-0.37%)
Nov 15, 2016 41.25 41.60 39.70 40.51 961,141 -0.71(-1.72%)
Nov 14, 2016 40.83 42.57 40.53 41.22 2,083,579 +0.70(+1.73%)
Nov 11, 2016 39.43 40.66 39.19 40.52 1,070,520 +1.00(+2.53%)
Nov 10, 2016 38.25 39.86 38.25 39.52 1,546,920 +1.60(+4.22%)
Nov 09, 2016 36.43 37.98 35.85 37.92 1,017,037 +0.70(+1.88%)
Nov 08, 2016 37.00 37.49 36.35 37.22 664,231 +0.31(+0.84%)
Nov 07, 2016 36.22 37.12 36.22 36.91 1,024,172 +1.37(+3.85%)
Nov 04, 2016 35.23 36.21 35.03 35.54 883,570 +0.24(+0.68%)
Nov 03, 2016 35.64 36.22 35.14 35.30 1,242,818 -0.64(-1.78%)
Nov 02, 2016 36.11 36.45 35.75 35.94 795,360 -0.32(-0.88%)
Nov 01, 2016 37.42 37.49 35.72 36.26 1,434,956 -1.32(-3.51%)
Oct 31, 2016 37.39 37.69 37.06 37.58 826,081 +0.29(+0.78%)
Oct 28, 2016 36.26 37.46 36.21 37.29 751,832 +0.96(+2.64%)
Oct 27, 2016 37.24 37.29 36.02 36.33 929,611 -0.99(-2.65%)
Oct 26, 2016 38.05 38.40 36.98 37.32 1,552,424 -0.16(-0.43%)
Oct 25, 2016 37.14 37.62 36.86 37.48 844,148 -0.02(-0.05%)
Oct 24, 2016 36.75 37.66 36.27 37.50 1,492,400 +0.31(+0.83%)
Oct 21, 2016 37.63 37.79 37.14 37.19 535,597 -0.56(-1.48%)
Oct 20, 2016 37.83 38.11 37.42 37.75 1,001,353 +0.19(+0.51%)
Oct 19, 2016 36.60 37.86 36.05 37.56 1,735,281 +1.18(+3.24%)
Oct 18, 2016 36.31 36.64 35.22 36.38 2,823,316 +0.27(+0.75%)
Oct 17, 2016 37.20 37.30 35.99 36.11 1,382,153 -1.26(-3.37%)
Oct 14, 2016 38.13 38.47 37.27 37.37 1,010,894 -0.73(-1.92%)
Oct 13, 2016 38.92 39.30 37.95 38.10 945,158 -0.79(-2.03%)
Oct 12, 2016 39.11 39.17 38.82 38.89 801,488 -0.11(-0.28%)
Oct 11, 2016 39.88 40.08 38.77 39.00 1,426,887 -0.51(-1.29%)
Oct 10, 2016 40.56 41.05 39.44 39.51 862,115 -1.01(-2.49%)
Oct 07, 2016 40.00 40.83 39.77 40.52 1,098,970 +0.55(+1.38%)
Oct 06, 2016 39.33 40.03 38.89 39.97 831,910 +0.37(+0.93%)
Oct 05, 2016 39.51 40.57 39.43 39.60 1,023,769 +0.29(+0.74%)
Oct 04, 2016 39.60 39.79 38.69 39.31 793,331 -0.29(-0.73%)
Oct 03, 2016 40.24 40.24 39.13 39.60 873,530 -0.69(-1.71%)
Sep 30, 2016 40.42 40.75 39.34 40.29 1,263,609 +0.25(+0.62%)
Sep 29, 2016 41.80 41.86 39.99 40.04 1,359,823 -1.84(-4.39%)
Sep 28, 2016 42.23 42.50 41.41 41.88 1,207,177 -0.24(-0.57%)
Sep 27, 2016 41.74 42.18 41.52 42.12 965,227 +0.50(+1.20%)
Sep 26, 2016 41.72 41.90 41.50 41.62 1,401,401 -0.20(-0.48%)
Sep 23, 2016 41.94 42.06 41.15 41.82 1,040,151 -0.29(-0.69%)
Sep 22, 2016 41.30 42.22 41.30 42.11 1,011,339 +0.89(+2.16%)
Sep 21, 2016 40.47 41.59 40.44 41.22 1,164,123 +0.76(+1.88%)
Sep 20, 2016 40.69 40.90 40.28 40.46 1,230,668 +0.08(+0.20%)
Sep 19, 2016 41.66 41.73 40.27 40.38 1,098,882 -1.21(-2.91%)
Sep 16, 2016 41.56 42.21 41.12 41.59 1,105,641 -0.06(-0.14%)
Sep 15, 2016 41.47 41.85 41.02 41.65 586,427 +0.09(+0.22%)
Sep 14, 2016 40.95 41.66 40.65 41.56 755,598 +0.51(+1.24%)
Sep 13, 2016 41.40 41.60 40.53 41.05 747,567 -0.78(-1.86%)
Sep 12, 2016 41.34 42.29 41.32 41.83 1,271,964 +0.48(+1.16%)
Sep 09, 2016 42.17 42.61 41.32 41.35 1,299,983 -1.25(-2.93%)
Sep 08, 2016 44.18 44.37 42.53 42.60 1,706,810 -1.96(-4.40%)
Sep 07, 2016 43.67 44.59 43.41 44.56 1,070,570 +0.67(+1.53%)
Sep 06, 2016 43.60 44.23 43.02 43.89 1,794,443 +0.49(+1.13%)
Sep 02, 2016 44.17 43.40 43.40 43.40 1,041,200 -0.65(-1.48%)
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