Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

188.49 USD -3.73 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 124.00 125.50 122.43 123.71 438,200 +0.06(+0.05%)
Nov 27, 2019 124.53 124.53 121.30 123.65 801,800 +0.44(+0.36%)
Nov 26, 2019 121.70 126.64 120.00 123.21 1,390,959 -1.27(-1.02%)
Nov 25, 2019 125.34 126.42 123.94 124.48 828,100 -0.59(-0.47%)
Nov 22, 2019 124.79 126.34 123.86 125.07 855,100 +0.67(+0.54%)
Nov 21, 2019 124.24 124.96 122.88 124.40 747,342 +0.82(+0.66%)
Nov 20, 2019 121.36 123.89 120.50 123.58 1,027,937 +2.41(+1.99%)
Nov 19, 2019 123.42 123.76 118.86 121.17 973,789 -2.56(-2.07%)
Nov 18, 2019 122.50 124.64 121.00 123.73 2,072,705 +4.09(+3.42%)
Nov 15, 2019 125.27 125.40 118.06 119.64 2,155,800 -4.69(-3.77%)
Nov 14, 2019 122.51 125.70 121.06 124.33 453,459 +1.55(+1.26%)
Nov 13, 2019 122.36 122.80 120.76 122.78 485,719 -0.37(-0.30%)
Nov 12, 2019 123.91 124.49 122.25 123.15 617,690 -1.12(-0.90%)
Nov 11, 2019 125.53 126.39 122.22 124.27 501,822 -2.69(-2.12%)
Nov 08, 2019 130.08 130.08 126.02 126.96 612,800 -3.04(-2.34%)
Nov 07, 2019 128.19 130.54 127.59 130.00 969,702 +3.18(+2.51%)
Nov 06, 2019 127.71 128.76 126.30 126.82 435,754 -2.11(-1.64%)
Nov 05, 2019 128.74 130.84 128.03 128.93 477,943 +1.62(+1.27%)
Nov 04, 2019 127.64 129.37 126.87 127.31 561,679 +0.88(+0.70%)
Nov 01, 2019 126.09 128.99 125.70 126.43 366,300 +1.32(+1.06%)
Oct 31, 2019 126.34 126.53 124.51 125.11 445,350 -1.68(-1.33%)
Oct 30, 2019 127.28 128.32 124.50 126.79 422,141 -0.17(-0.13%)
Oct 29, 2019 129.94 129.94 126.83 126.96 453,175 -3.00(-2.31%)
Oct 28, 2019 130.40 132.24 129.92 129.96 425,915 +0.49(+0.38%)
Oct 25, 2019 128.36 130.63 128.08 129.47 373,300 +0.11(+0.09%)
Oct 24, 2019 126.95 129.49 125.53 129.36 552,423 +2.94(+2.33%)
Oct 23, 2019 129.56 129.56 125.71 126.42 593,425 -2.95(-2.28%)
Oct 22, 2019 131.56 132.00 129.00 129.37 524,932 -2.23(-1.69%)
Oct 21, 2019 134.20 134.20 130.77 131.60 657,413 -2.03(-1.52%)
Oct 18, 2019 132.06 134.12 130.66 133.63 738,100 +0.52(+0.39%)
Oct 17, 2019 134.81 135.00 131.75 133.11 887,122 +0.23(+0.17%)
Oct 16, 2019 131.15 133.92 130.27 132.88 667,772 +1.04(+0.79%)
Oct 15, 2019 130.13 133.00 130.00 131.84 736,935 +2.48(+1.92%)
Oct 14, 2019 129.31 129.59 127.03 129.36 643,819 -0.79(-0.61%)
Oct 11, 2019 128.00 132.24 126.67 130.15 936,000 +4.50(+3.58%)
Oct 10, 2019 123.26 126.38 121.92 125.65 386,042 +2.01(+1.63%)
Oct 09, 2019 124.03 124.91 123.04 123.64 369,568 +0.38(+0.31%)
Oct 08, 2019 124.46 124.65 122.91 123.26 526,519 -2.37(-1.89%)
Oct 07, 2019 126.73 127.53 125.47 125.63 416,691 -1.46(-1.15%)
Oct 04, 2019 126.10 129.00 125.47 127.09 492,000 +2.76(+2.22%)
Oct 03, 2019 123.82 124.79 119.84 124.33 816,732 +0.25(+0.20%)
Oct 02, 2019 126.41 126.41 122.64 124.08 857,333 -3.41(-2.67%)
Oct 01, 2019 126.90 128.82 126.90 127.49 630,586 +1.39(+1.10%)
Sep 30, 2019 126.96 127.17 125.07 126.10 572,789 -0.39(-0.31%)
Sep 27, 2019 128.75 129.54 125.11 126.49 536,400 -1.60(-1.25%)
Sep 26, 2019 129.33 129.66 126.11 128.09 433,988 -1.24(-0.96%)
Sep 25, 2019 128.34 129.99 127.65 129.33 673,007 +1.29(+1.01%)
Sep 24, 2019 128.71 129.90 125.94 128.04 748,880 -0.23(-0.18%)
Sep 23, 2019 126.35 130.34 126.27 128.27 804,750 +1.73(+1.37%)
Sep 20, 2019 129.00 129.95 126.50 126.54 1,154,400 -1.94(-1.51%)
Sep 19, 2019 128.07 128.81 127.20 128.48 354,069 +0.15(+0.12%)
Sep 18, 2019 129.68 129.98 126.79 128.33 592,170 -2.09(-1.60%)
Sep 17, 2019 129.13 131.36 128.36 130.42 563,155 +0.60(+0.46%)
Sep 16, 2019 132.14 133.60 129.33 129.82 761,142 -3.65(-2.73%)
Sep 13, 2019 135.19 136.96 133.17 133.47 610,100 -1.54(-1.14%)
Sep 12, 2019 133.87 137.96 133.20 135.01 1,013,875 +1.84(+1.38%)
Sep 11, 2019 131.26 133.51 128.79 133.17 577,867 +1.91(+1.46%)
Sep 10, 2019 127.48 132.34 126.13 131.26 912,360 +3.98(+3.13%)
Sep 09, 2019 128.17 128.17 125.67 127.28 602,891 +0.10(+0.08%)
Sep 06, 2019 128.64 128.99 127.02 127.18 629,000 -1.29(-1.00%)
Sep 05, 2019 123.96 129.40 121.88 128.47 1,175,304 +8.19(+6.81%)
Sep 04, 2019 120.95 121.85 119.43 120.28 666,983 +0.28(+0.23%)
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