Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

190.06 USD +2.28 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 96.90 98.11 96.76 97.16 507,462 +0.18(+0.19%)
Jul 30, 2018 96.32 98.78 95.71 96.98 604,210 +0.79(+0.82%)
Jul 27, 2018 99.49 100.36 95.61 96.19 633,800 -2.77(-2.80%)
Jul 26, 2018 98.85 100.13 97.62 98.96 484,327 +0.10(+0.10%)
Jul 25, 2018 96.80 99.26 96.50 98.86 790,034 +0.24(+0.24%)
Jul 24, 2018 101.77 101.98 96.83 98.62 1,381,927 -2.62(-2.59%)
Jul 23, 2018 102.59 103.97 100.83 101.24 950,893 -1.70(-1.65%)
Jul 20, 2018 105.77 106.00 102.18 102.94 2,114,440 -4.99(-4.62%)
Jul 19, 2018 106.40 109.09 105.33 107.93 1,360,582 +1.11(+1.04%)
Jul 18, 2018 102.41 107.25 102.40 106.82 1,827,045 +4.58(+4.48%)
Jul 17, 2018 103.25 103.90 102.19 102.24 807,531 -1.19(-1.15%)
Jul 16, 2018 101.72 103.89 101.20 103.43 1,112,032 +2.07(+2.04%)
Jul 13, 2018 100.14 102.84 100.14 101.36 687,677 +1.23(+1.23%)
Jul 12, 2018 99.75 100.28 98.50 100.13 616,506 +0.58(+0.58%)
Jul 11, 2018 99.66 99.99 97.62 99.55 660,979 -1.46(-1.45%)
Jul 10, 2018 102.14 103.00 100.21 101.01 802,203 -0.24(-0.24%)
Jul 09, 2018 99.50 101.62 99.26 101.25 856,016 +2.35(+2.38%)
Jul 06, 2018 98.52 99.32 97.63 98.90 625,447 +0.78(+0.79%)
Jul 05, 2018 98.83 99.00 96.79 98.12 594,004 -0.12(-0.12%)
Jul 03, 2018 98.24 98.24 98.24 0 +0.47(+0.48%)
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