Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

199.99 USD +6.59 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 116.00 119.70 116.00 117.46 853,634 +1.67(+1.44%)
Jul 30, 2019 118.90 118.97 115.61 115.79 738,056 -4.00(-3.34%)
Jul 29, 2019 121.99 122.77 119.06 119.79 755,012 -1.77(-1.46%)
Jul 26, 2019 121.60 122.82 120.41 121.56 552,100 -0.04(-0.03%)
Jul 25, 2019 122.27 123.16 120.61 121.60 618,093 -0.67(-0.55%)
Jul 24, 2019 122.23 123.57 121.90 122.27 465,010 -0.43(-0.35%)
Jul 23, 2019 123.00 123.64 121.27 122.70 603,668 -0.04(-0.03%)
Jul 22, 2019 125.00 126.71 122.55 122.74 998,058 -2.67(-2.13%)
Jul 19, 2019 125.80 127.32 124.79 125.41 633,500 +0.14(+0.11%)
Jul 18, 2019 123.05 125.42 122.36 125.27 970,547 +2.08(+1.69%)
Jul 17, 2019 122.98 123.98 121.74 123.19 561,468 -0.34(-0.28%)
Jul 16, 2019 123.53 124.21 121.53 123.53 842,582 +0.53(+0.43%)
Jul 15, 2019 127.79 128.56 122.91 123.00 1,321,921 -5.26(-4.10%)
Jul 12, 2019 129.77 130.20 125.71 128.26 1,028,300 -1.70(-1.31%)
Jul 11, 2019 127.97 130.11 127.68 129.96 615,106 +2.42(+1.90%)
Jul 10, 2019 129.53 130.18 126.16 127.54 651,520 -1.60(-1.24%)
Jul 09, 2019 129.26 130.75 128.81 129.14 794,751 -0.34(-0.26%)
Jul 08, 2019 127.13 129.96 126.97 129.48 808,601 +2.01(+1.58%)
Jul 05, 2019 125.40 127.72 125.13 127.47 582,500 +1.59(+1.26%)
Jul 03, 2019 122.14 126.08 121.66 125.88 652,500 +3.70(+3.03%)
Jul 02, 2019 125.07 126.41 121.85 122.18 1,115,914 -3.22(-2.57%)
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