Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

187.93 USD -3.84 (-2.00%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 54.95 55.58 54.77 54.88 657,402 +0.22(+0.40%)
Sep 28, 2017 54.34 55.11 53.99 54.66 574,987 +0.31(+0.57%)
Sep 27, 2017 54.47 54.35 835,673 +1.36(+2.57%)
Sep 26, 2017 52.32 53.26 52.09 52.99 814,998 +0.66(+1.26%)
Sep 25, 2017 50.36 52.46 50.36 52.33 1,061,738 +1.96(+3.89%)
Sep 22, 2017 49.50 50.41 49.50 50.37 378,892 +0.90(+1.82%)
Sep 21, 2017 50.18 50.47 49.40 49.47 290,472 -0.62(-1.24%)
Sep 20, 2017 49.37 50.32 48.91 50.09 475,542 +0.62(+1.25%)
Sep 19, 2017 49.67 49.96 48.73 49.47 594,797 +0.04(+0.08%)
Sep 18, 2017 49.90 50.33 49.31 49.43 370,428 -0.16(-0.32%)
Sep 15, 2017 49.74 50.01 49.26 49.59 647,268 -0.04(-0.08%)
Sep 14, 2017 50.46 50.46 49.54 49.63 402,872 -0.84(-1.66%)
Sep 13, 2017 50.38 50.70 50.06 50.47 555,947 +0.15(+0.30%)
Sep 12, 2017 50.10 50.52 49.70 50.32 558,568 +0.36(+0.72%)
Sep 11, 2017 49.57 50.00 49.50 49.96 735,377 +0.68(+1.38%)
Sep 08, 2017 49.38 49.77 49.13 49.28 632,803 -0.16(-0.32%)
Sep 07, 2017 49.23 49.50 48.88 49.44 520,733 +0.43(+0.88%)
Sep 06, 2017 48.96 49.12 48.53 49.01 565,833 +0.27(+0.55%)
Sep 05, 2017 47.73 48.87 47.73 48.74 931,094 +0.74(+1.54%)
Sep 01, 2017 47.46 48.14 47.27 48.00 1,241,718 +0.43(+0.90%)
Aug 31, 2017 48.52 48.97 46.00 47.57 4,469,744 -1.70(-3.45%)
Aug 30, 2017 48.86 49.99 48.54 49.27 2,562,605 +0.70(+1.44%)
Aug 29, 2017 49.38 49.51 48.47 48.57 1,278,290 -1.16(-2.33%)
Aug 28, 2017 50.41 50.78 49.23 49.73 1,219,168 -0.61(-1.21%)
Aug 25, 2017 50.41 49.27 50.34 923,694 +0.20(+0.40%)
Aug 24, 2017 50.67 51.74 49.68 50.14 1,160,652 +0.32(+0.64%)
Aug 23, 2017 48.83 50.00 48.22 49.82 695,004 +1.09(+2.24%)
Aug 22, 2017 48.80 49.28 48.33 48.73 716,423 +0.13(+0.27%)
Aug 21, 2017 47.22 48.80 47.15 48.60 1,148,681 +1.47(+3.12%)
Aug 18, 2017 47.50 47.70 47.06 47.13 764,385 -0.72(-1.50%)
Aug 17, 2017 47.90 48.05 47.16 47.85 881,401 -0.05(-0.10%)
Aug 16, 2017 48.15 48.40 47.78 47.90 987,986 +0.15(+0.31%)
Aug 15, 2017 50.05 50.05 47.67 47.75 970,790 -2.02(-4.06%)
Aug 14, 2017 48.94 49.85 48.68 49.77 452,695 +1.27(+2.62%)
Aug 11, 2017 48.28 48.80 47.79 48.50 340,674 +0.21(+0.43%)
Aug 10, 2017 48.99 49.18 48.20 48.29 485,224 -0.96(-1.95%)
Aug 09, 2017 49.19 49.81 48.40 49.25 615,034 -0.45(-0.91%)
Aug 08, 2017 50.27 51.52 49.41 49.70 897,203 -0.57(-1.13%)
Aug 07, 2017 50.02 51.20 49.83 50.27 859,812 +0.30(+0.60%)
Aug 04, 2017 50.74 49.15 49.97 884,100 +0.66(+1.34%)
Aug 03, 2017 49.52 50.07 48.65 49.31 511,411 -0.06(-0.12%)
Aug 02, 2017 49.36 49.80 48.87 49.37 854,977 -0.02(-0.04%)
Aug 01, 2017 48.53 49.45 47.98 49.39 871,761 +1.08(+2.24%)
Jul 31, 2017 47.67 48.31 47.20 48.31 658,410 +0.90(+1.90%)
Jul 28, 2017 47.72 47.95 46.79 47.41 675,156 -0.42(-0.88%)
Jul 27, 2017 47.50 47.89 46.75 47.83 479,173 +0.58(+1.23%)
Jul 26, 2017 46.81 47.39 46.21 47.25 444,641 +0.49(+1.05%)
Jul 25, 2017 45.93 46.80 45.55 46.76 1,056,536 +1.15(+2.52%)
Jul 24, 2017 46.80 47.06 45.52 45.61 895,698 -1.26(-2.69%)
Jul 21, 2017 47.35 47.35 46.39 46.87 1,064,227 -0.15(-0.32%)
Jul 20, 2017 47.89 48.13 46.97 47.02 671,060 -0.85(-1.78%)
Jul 19, 2017 48.35 48.89 47.75 47.87 1,251,020 -0.23(-0.48%)
Jul 18, 2017 48.34 48.34 47.47 48.10 715,870 -0.25(-0.52%)
Jul 17, 2017 47.01 48.50 47.00 48.35 1,331,768 +1.25(+2.65%)
Jul 14, 2017 46.81 47.38 46.30 47.10 863,970 +0.47(+1.01%)
Jul 13, 2017 45.78 46.67 45.60 46.63 1,189,395 +1.27(+2.80%)
Jul 12, 2017 45.30 45.87 44.94 45.36 892,822 +0.30(+0.67%)
Jul 11, 2017 45.47 45.69 44.30 45.06 1,528,295 -0.29(-0.64%)
Jul 10, 2017 46.33 46.90 44.74 45.35 3,055,808 -2.52(-5.25%)
Jul 07, 2017 48.00 48.59 47.72 47.87 1,086,741 -0.24(-0.51%)
Jul 06, 2017 47.92 48.41 47.55 48.11 615,044 -0.20(-0.41%)
Jul 05, 2017 48.97 49.45 48.16 48.31 951,933 -0.89(-1.81%)
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