Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

192.74 USD +0.39 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 33.34 33.77 32.37 33.58 1,127,744 +0.62(+1.88%)
Sep 29, 2015 34.31 34.60 32.75 32.96 1,449,242 -1.34(-3.91%)
Sep 28, 2015 34.15 34.70 33.90 34.30 1,528,690 -0.01(-0.03%)
Sep 25, 2015 33.83 35.15 33.56 34.31 1,727,734 +0.81(+2.42%)
Sep 24, 2015 33.02 34.09 32.62 33.50 1,282,818 +0.37(+1.12%)
Sep 23, 2015 33.55 33.74 33.00 33.13 607,555 -0.42(-1.25%)
Sep 22, 2015 33.03 33.60 32.84 33.55 723,204 +0.11(+0.33%)
Sep 21, 2015 33.39 33.76 33.22 33.44 847,856 +0.20(+0.60%)
Sep 18, 2015 33.06 33.61 32.98 33.24 1,005,017 -0.41(-1.22%)
Sep 17, 2015 32.59 34.32 32.50 33.65 1,272,764 +0.97(+2.97%)
Sep 16, 2015 31.55 32.78 31.50 32.68 872,005 +1.05(+3.32%)
Sep 15, 2015 31.75 31.77 31.26 31.63 726,416 -0.12(-0.38%)
Sep 14, 2015 32.42 32.57 31.39 31.75 783,329 -0.36(-1.12%)
Sep 11, 2015 32.52 32.85 31.78 32.11 1,369,229 -0.68(-2.07%)
Sep 10, 2015 33.17 33.57 32.71 32.79 854,271 -0.39(-1.18%)
Sep 09, 2015 34.31 34.50 33.00 33.18 1,455,061 -1.18(-3.43%)
Sep 08, 2015 34.64 34.88 33.74 34.36 1,667,586 +0.25(+0.73%)
Sep 04, 2015 34.29 34.11 34.11 34.11 1,733,700 -0.38(-1.10%)
Sep 03, 2015 35.00 35.75 34.00 34.49 8,519,903 -3.52(-9.26%)
Sep 02, 2015 38.00 38.17 37.09 38.01 2,857,158 +0.54(+1.44%)
Sep 01, 2015 37.76 38.44 36.73 37.47 1,643,892 -1.20(-3.10%)
Aug 31, 2015 38.47 39.12 38.14 38.67 1,118,068 +0.17(+0.44%)
Aug 28, 2015 37.44 38.58 37.23 38.50 1,495,433 +0.90(+2.39%)
Aug 27, 2015 36.33 37.68 36.02 37.60 1,062,428 +1.44(+3.98%)
Aug 26, 2015 35.63 36.38 34.96 36.16 1,043,933 +1.19(+3.40%)
Aug 25, 2015 35.73 36.32 34.92 34.97 1,082,720 +0.34(+0.98%)
Aug 24, 2015 34.26 36.62 33.82 34.63 1,172,954 -0.71(-2.01%)
Aug 21, 2015 35.47 35.96 35.12 35.34 619,725 -0.68(-1.89%)
Aug 20, 2015 36.35 36.72 36.00 36.02 384,490 -0.70(-1.91%)
Aug 19, 2015 37.50 37.71 36.60 36.72 701,547 -1.02(-2.70%)
Aug 18, 2015 37.85 37.99 37.48 37.74 291,495 -0.04(-0.11%)
Aug 17, 2015 38.21 38.65 37.32 37.78 521,298 -0.63(-1.64%)
Aug 14, 2015 37.06 38.55 37.01 38.41 739,222 +1.17(+3.14%)
Aug 13, 2015 37.07 37.46 36.74 37.24 447,120 +0.23(+0.62%)
Aug 12, 2015 36.85 37.16 36.20 37.01 405,676 -0.14(-0.38%)
Aug 11, 2015 37.34 37.49 36.70 37.15 798,536 -0.38(-1.01%)
Aug 10, 2015 36.95 37.94 36.87 37.53 1,021,207 +0.79(+2.15%)
Aug 07, 2015 36.65 37.47 36.40 36.74 1,351,030 -0.11(-0.30%)
Aug 06, 2015 38.28 38.78 36.06 36.85 1,225,149 -1.47(-3.84%)
Aug 05, 2015 37.37 38.56 37.22 38.32 744,769 +1.08(+2.90%)
Aug 04, 2015 36.50 37.43 36.38 37.24 716,373 +0.60(+1.64%)
Aug 03, 2015 36.91 37.17 36.29 36.64 616,896 -0.23(-0.62%)
Jul 31, 2015 37.14 37.67 36.60 36.87 691,377 -0.39(-1.05%)
Jul 30, 2015 36.61 37.40 36.15 37.26 649,376 +0.60(+1.64%)
Jul 29, 2015 36.53 37.03 36.08 36.66 416,114 +0.32(+0.88%)
Jul 28, 2015 36.18 36.64 35.65 36.34 649,771 +0.07(+0.19%)
Jul 27, 2015 37.41 37.74 35.99 36.27 1,159,080 -1.38(-3.67%)
Jul 24, 2015 37.48 37.97 37.04 37.65 1,440,886 +0.23(+0.61%)
Jul 23, 2015 37.33 37.53 36.98 37.42 495,546 +0.03(+0.08%)
Jul 22, 2015 37.23 37.57 37.07 37.39 594,952 +0.05(+0.13%)
Jul 21, 2015 37.77 38.35 37.30 37.34 620,769 -0.56(-1.48%)
Jul 20, 2015 38.64 38.90 37.76 37.90 768,078 -0.57(-1.48%)
Jul 17, 2015 38.81 39.14 38.08 38.47 917,093 +0.10(+0.26%)
Jul 16, 2015 38.57 39.00 38.31 38.37 565,259 -0.07(-0.18%)
Jul 15, 2015 38.51 38.89 38.31 38.44 535,558 -0.21(-0.54%)
Jul 14, 2015 39.43 39.77 38.60 38.65 794,660 -0.86(-2.18%)
Jul 13, 2015 39.66 40.00 39.20 39.51 1,281,335 -0.02(-0.05%)
Jul 10, 2015 39.79 39.82 39.22 39.53 649,769 +0.02(+0.05%)
Jul 09, 2015 39.75 40.06 39.19 39.51 468,796 +0.27(+0.69%)
Jul 08, 2015 38.73 39.58 38.54 39.24 829,413 +0.32(+0.82%)
Jul 07, 2015 39.09 39.23 38.18 38.92 1,073,854 -0.21(-0.54%)
Jul 06, 2015 39.21 39.74 38.98 39.13 611,083 -0.29(-0.74%)
Jul 02, 2015 39.86 39.42 39.42 39.42 448,600 -0.31(-0.78%)
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