Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

188.23 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 44.87 45.47 44.01 44.56 2,854,304 -0.25(-0.56%)
Aug 30, 2016 45.67 45.67 44.32 44.81 2,177,414 -0.45(-0.99%)
Aug 29, 2016 46.34 46.42 45.11 45.26 1,810,676 -1.14(-2.46%)
Aug 26, 2016 47.08 47.54 45.65 46.40 1,309,520 -0.68(-1.44%)
Aug 25, 2016 46.17 47.11 44.16 47.08 1,487,920 -0.06(-0.13%)
Aug 24, 2016 47.84 48.10 46.85 47.14 884,049 -1.01(-2.10%)
Aug 23, 2016 46.60 48.43 46.15 48.15 924,560 +1.61(+3.46%)
Aug 22, 2016 46.91 47.24 46.37 46.54 475,171 -0.37(-0.79%)
Aug 19, 2016 46.92 47.14 46.06 46.91 621,838 +0.00(+0.00%)
Aug 18, 2016 46.67 47.07 46.00 46.91 637,068 +0.49(+1.06%)
Aug 17, 2016 47.26 47.66 46.24 46.42 1,199,981 -1.18(-2.48%)
Aug 16, 2016 48.58 48.98 46.81 47.60 1,141,593 -1.07(-2.20%)
Aug 15, 2016 50.94 50.94 48.42 48.67 966,259 -2.02(-3.99%)
Aug 12, 2016 50.00 51.07 49.99 50.69 503,393 +0.38(+0.76%)
Aug 11, 2016 49.76 50.88 49.44 50.31 495,190 +1.13(+2.30%)
Aug 10, 2016 49.38 50.01 49.14 49.18 352,900 -0.34(-0.69%)
Aug 09, 2016 49.78 49.98 49.24 49.52 317,173 -0.17(-0.34%)
Aug 08, 2016 50.73 50.82 49.66 49.69 518,355 -0.89(-1.76%)
Aug 05, 2016 50.52 51.20 50.00 50.58 1,203,531 +1.60(+3.27%)
Aug 04, 2016 48.85 49.07 47.76 48.98 682,383 +0.13(+0.27%)
Aug 03, 2016 48.02 49.08 47.12 48.85 702,802 +0.44(+0.91%)
Aug 02, 2016 50.28 50.28 47.74 48.41 1,128,166 -1.84(-3.66%)
Aug 01, 2016 51.00 51.18 50.03 50.25 481,670 -0.76(-1.49%)
Jul 29, 2016 50.57 51.05 49.61 51.01 721,591 +0.54(+1.07%)
Jul 28, 2016 51.50 51.52 49.93 50.47 624,809 -1.03(-2.00%)
Jul 27, 2016 51.76 52.70 51.23 51.50 725,708 -0.37(-0.71%)
Jul 26, 2016 51.30 52.00 51.15 51.87 597,491 +0.59(+1.15%)
Jul 25, 2016 51.03 51.80 50.77 51.28 566,808 +0.15(+0.29%)
Jul 22, 2016 50.12 51.37 50.12 51.13 378,190 +0.85(+1.69%)
Jul 21, 2016 50.23 51.24 50.00 50.28 886,975 +0.37(+0.74%)
Jul 20, 2016 49.71 50.52 49.70 49.91 667,038 +0.47(+0.95%)
Jul 19, 2016 50.00 50.51 49.13 49.44 827,980 -0.46(-0.92%)
Jul 18, 2016 47.60 50.42 47.60 49.90 1,789,150 +2.57(+5.43%)
Jul 15, 2016 47.51 47.52 46.72 47.33 636,597 +0.10(+0.21%)
Jul 14, 2016 47.42 47.89 47.09 47.23 652,841 +0.22(+0.47%)
Jul 13, 2016 48.63 48.67 46.90 47.01 814,244 -1.62(-3.33%)
Jul 12, 2016 48.75 48.88 48.51 48.63 623,517 +0.18(+0.37%)
Jul 11, 2016 47.99 48.69 47.75 48.45 625,886 +0.66(+1.38%)
Jul 08, 2016 46.95 48.08 46.69 47.79 644,375 +1.10(+2.36%)
Jul 07, 2016 46.88 47.10 46.37 46.69 366,025 +0.47(+1.02%)
Jul 05, 2016 46.56 46.79 45.80 46.22 615,651 -0.15(-0.32%)
Jul 01, 2016 46.23 46.37 46.37 46.37 653,100 -0.04(-0.09%)
Jun 30, 2016 45.97 46.41 45.62 46.41 799,067 +0.65(+1.42%)
Jun 29, 2016 45.45 46.25 45.45 45.76 757,979 +0.56(+1.24%)
Jun 28, 2016 45.13 46.21 45.00 45.20 873,385 +0.28(+0.62%)
Jun 27, 2016 45.78 46.11 43.69 44.92 955,296 -1.13(-2.45%)
Jun 24, 2016 45.25 46.86 45.20 46.05 880,947 -0.29(-0.63%)
Jun 23, 2016 45.87 46.34 45.51 46.34 614,751 +0.91(+2.00%)
Jun 22, 2016 45.97 45.97 45.15 45.43 1,135,599 -0.59(-1.28%)
Jun 21, 2016 45.99 46.14 45.50 46.02 401,436 +0.05(+0.11%)
Jun 20, 2016 46.08 46.50 45.92 45.97 807,047 +0.41(+0.90%)
Jun 17, 2016 45.53 46.00 44.96 45.56 851,004 +0.14(+0.31%)
Jun 16, 2016 45.25 45.74 44.59 45.42 465,373 -0.25(-0.55%)
Jun 15, 2016 44.90 45.85 44.65 45.67 734,462 +0.75(+1.67%)
Jun 14, 2016 44.06 44.95 43.96 44.92 626,327 +0.93(+2.11%)
Jun 13, 2016 44.40 44.90 43.99 43.99 801,209 -0.71(-1.59%)
Jun 10, 2016 44.61 45.20 43.96 44.70 914,160 -0.44(-0.97%)
Jun 09, 2016 45.11 45.41 44.87 45.14 627,442 -0.28(-0.62%)
Jun 08, 2016 44.86 45.54 44.59 45.42 836,355 +0.70(+1.57%)
Jun 07, 2016 43.34 45.36 43.13 44.72 1,345,448 +1.12(+2.57%)
Jun 06, 2016 43.94 44.05 43.10 43.60 923,479 -0.14(-0.32%)
Jun 03, 2016 43.53 44.00 42.50 43.74 2,933,769 +0.89(+2.08%)
Jun 02, 2016 42.71 43.36 42.00 42.85 2,325,162 +0.17(+0.40%)
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