Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

197.55 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 32.08 32.28 31.56 31.74 839,496 -0.36(-1.14%)
Feb 26, 2015 32.42 32.64 31.98 32.10 535,818 -0.30(-0.93%)
Feb 25, 2015 32.20 32.55 32.20 32.40 926,898 +0.31(+0.97%)
Feb 24, 2015 31.89 32.44 31.80 32.09 686,431 +0.24(+0.75%)
Feb 23, 2015 32.22 32.53 31.71 31.85 662,274 -0.37(-1.15%)
Feb 20, 2015 32.29 32.51 32.01 32.22 437,178 +0.02(+0.06%)
Feb 19, 2015 32.70 32.96 32.17 32.20 483,080 -0.52(-1.59%)
Feb 18, 2015 32.86 33.13 32.39 32.72 371,147 -0.24(-0.73%)
Feb 17, 2015 32.99 33.17 31.93 32.96 749,659 -0.05(-0.15%)
Feb 13, 2015 32.88 33.01 33.01 33.01 770,000 +0.11(+0.33%)
Feb 12, 2015 33.36 33.55 32.65 32.90 722,510 -0.33(-0.99%)
Feb 11, 2015 33.79 34.20 32.29 33.23 1,657,581 -0.56(-1.67%)
Feb 10, 2015 33.57 34.05 33.38 33.79 494,123 +0.38(+1.15%)
Feb 09, 2015 33.75 34.25 33.30 33.41 659,383 -0.37(-1.10%)
Feb 06, 2015 33.92 34.12 33.46 33.78 627,873 -0.12(-0.35%)
Feb 05, 2015 33.99 34.11 33.69 33.90 557,629 +0.11(+0.33%)
Feb 04, 2015 33.64 34.06 33.53 33.79 621,479 -0.16(-0.47%)
Feb 03, 2015 33.76 34.16 33.27 33.95 703,614 +0.25(+0.74%)
Feb 02, 2015 33.35 34.06 32.64 33.70 1,252,398 +0.38(+1.14%)
Jan 30, 2015 34.01 34.31 33.14 33.32 912,298 -0.95(-2.77%)
Jan 29, 2015 33.97 34.44 33.62 34.27 592,000 +0.34(+1.00%)
Jan 28, 2015 34.56 34.70 33.74 33.93 805,710 -0.49(-1.42%)
Jan 27, 2015 34.06 34.82 33.96 34.42 883,611 +0.02(+0.06%)
Jan 26, 2015 34.07 34.75 34.00 34.40 899,502 +0.26(+0.76%)
Jan 23, 2015 33.58 34.35 33.44 34.14 944,853 +0.64(+1.91%)
Jan 22, 2015 33.06 33.67 32.74 33.50 992,071 +0.70(+2.13%)
Jan 21, 2015 33.27 33.73 32.77 32.80 1,027,503 -0.45(-1.35%)
Jan 20, 2015 33.99 34.11 32.75 33.25 1,407,584 -0.73(-2.15%)
Jan 16, 2015 33.20 34.18 32.92 33.98 1,026,625 +0.66(+1.98%)
Jan 15, 2015 34.59 34.86 32.97 33.32 1,258,580 -1.23(-3.56%)
Jan 14, 2015 32.12 34.59 32.01 34.55 2,274,825 +1.35(+4.07%)
Jan 13, 2015 34.74 34.93 32.55 33.20 2,726,705 -1.23(-3.57%)
Jan 12, 2015 34.96 35.16 34.38 34.43 2,204,504 -0.75(-2.13%)
Jan 09, 2015 36.98 37.67 34.87 35.18 10,067,080 -8.45(-19.36%)
Jan 08, 2015 42.57 43.75 41.80 43.62 2,228,100 +1.24(+2.91%)
Jan 07, 2015 40.57 42.84 40.00 42.39 1,664,145 +2.07(+5.13%)
Jan 06, 2015 40.35 40.61 38.92 40.32 937,074 -0.13(-0.32%)
Jan 05, 2015 39.43 40.87 39.18 40.45 1,319,234 +0.53(+1.33%)
Jan 02, 2015 41.11 41.61 39.80 39.92 1,058,146 -0.91(-2.23%)
Dec 31, 2014 40.57 40.83 40.83 40.83 810,800 +0.25(+0.62%)
Dec 30, 2014 39.78 40.61 38.99 40.58 637,760 +0.89(+2.24%)
Dec 29, 2014 38.39 39.80 38.24 39.69 522,930 +1.29(+3.36%)
Dec 26, 2014 38.98 39.32 38.35 38.40 313,526 -0.36(-0.93%)
Dec 24, 2014 39.03 38.76 38.76 38.76 226,800 -0.11(-0.28%)
Dec 23, 2014 39.10 39.63 38.82 38.87 571,289 -0.07(-0.18%)
Dec 22, 2014 38.69 39.25 38.23 38.94 678,186 +0.11(+0.28%)
Dec 19, 2014 39.91 39.91 38.50 38.83 1,216,802 -1.02(-2.56%)
Dec 18, 2014 40.11 40.40 39.08 39.85 890,772 +0.05(+0.14%)
Dec 17, 2014 38.29 39.88 38.05 39.79 902,715 +1.62(+4.26%)
Dec 16, 2014 38.78 39.30 38.06 38.17 1,291,295 -0.87(-2.23%)
Dec 15, 2014 37.51 39.30 37.26 39.04 1,535,712 +1.65(+4.41%)
Dec 12, 2014 36.80 37.88 36.62 37.39 964,228 +0.24(+0.65%)
Dec 11, 2014 37.23 37.56 37.02 37.15 1,118,223 +0.01(+0.03%)
Dec 10, 2014 37.14 37.46 36.49 37.14 1,689,859 -0.19(-0.51%)
Dec 09, 2014 36.77 37.50 36.01 37.33 1,586,380 +0.05(+0.13%)
Dec 08, 2014 37.10 38.04 36.84 37.28 1,701,756 -0.33(-0.88%)
Dec 05, 2014 37.30 38.48 36.50 37.61 9,840,558 -5.24(-12.23%)
Dec 04, 2014 42.30 43.65 42.20 42.85 1,951,928 -0.22(-0.51%)
Dec 03, 2014 43.31 43.67 42.41 43.07 1,373,557 -0.27(-0.62%)
Dec 02, 2014 44.61 45.16 42.86 43.34 1,455,072 -1.20(-2.69%)
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