Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

190.06 USD +2.28 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 128.66 130.88 128.66 130.06 605,200 +1.40(+1.09%)
Sep 27, 2018 127.71 130.45 127.30 128.66 975,018 +1.42(+1.12%)
Sep 26, 2018 126.29 128.34 126.02 127.24 923,313 +0.76(+0.60%)
Sep 25, 2018 126.08 127.10 124.52 126.48 794,025 +1.08(+0.86%)
Sep 24, 2018 126.18 128.83 124.97 125.40 969,213 +0.15(+0.12%)
Sep 21, 2018 127.29 127.49 124.88 125.25 1,122,100 -1.31(-1.04%)
Sep 20, 2018 126.70 128.08 125.59 126.56 819,850 +0.12(+0.09%)
Sep 19, 2018 131.01 131.38 125.55 126.44 914,860 -3.81(-2.93%)
Sep 18, 2018 129.50 131.03 129.22 130.25 1,088,970 +0.97(+0.75%)
Sep 17, 2018 130.07 131.47 129.03 129.28 1,005,942 -0.99(-0.76%)
Sep 14, 2018 130.54 131.85 129.92 130.27 1,045,800 -0.58(-0.44%)
Sep 13, 2018 131.52 132.95 130.01 130.85 799,214 -0.52(-0.40%)
Sep 12, 2018 134.68 134.95 129.57 131.37 1,157,597 -2.44(-1.82%)
Sep 11, 2018 132.47 135.84 132.16 133.81 1,078,612 +0.65(+0.49%)
Sep 10, 2018 131.93 133.69 131.18 133.16 1,197,477 +2.27(+1.73%)
Sep 07, 2018 132.86 136.13 128.86 130.89 5,216,100 +15.38(+13.31%)
Sep 06, 2018 114.47 116.04 113.20 115.51 2,180,993 +0.75(+0.65%)
Sep 05, 2018 117.11 118.12 112.72 114.76 1,781,567 -4.87(-4.07%)
Sep 04, 2018 117.00 119.70 116.59 119.63 1,051,452 +3.16(+2.71%)
Aug 31, 2018 116.47 116.47 116.47 0 +2.01(+1.76%)
Aug 30, 2018 115.00 116.30 113.17 114.46 661,031 -1.34(-1.16%)
Aug 29, 2018 114.82 116.00 113.78 115.80 474,887 +0.84(+0.73%)
Aug 28, 2018 114.72 115.21 111.60 114.96 722,813 +0.37(+0.32%)
Aug 27, 2018 115.55 115.78 114.17 114.59 567,576 -0.20(-0.17%)
Aug 24, 2018 115.10 115.60 113.99 114.79 608,900 +0.05(+0.04%)
Aug 23, 2018 113.04 114.95 111.77 114.74 747,223 +1.47(+1.30%)
Aug 22, 2018 112.01 114.71 112.01 113.27 706,926 +1.30(+1.16%)
Aug 21, 2018 112.63 113.96 110.58 111.97 955,696 +0.83(+0.75%)
Aug 20, 2018 109.00 112.55 108.85 111.14 986,525 +2.50(+2.30%)
Aug 17, 2018 105.64 108.99 105.11 108.64 685,800 +2.60(+2.45%)
Aug 16, 2018 106.33 107.48 104.76 106.04 449,101 +0.89(+0.85%)
Aug 15, 2018 105.66 105.87 103.33 105.15 568,473 -0.79(-0.75%)
Aug 14, 2018 104.84 106.13 104.36 105.94 556,336 +1.46(+1.40%)
Aug 13, 2018 106.30 106.79 104.13 104.48 507,984 -1.45(-1.37%)
Aug 10, 2018 103.99 106.47 103.50 105.93 492,000 +1.69(+1.62%)
Aug 09, 2018 104.00 105.58 103.47 104.24 485,314 +0.36(+0.35%)
Aug 08, 2018 103.90 104.83 102.49 103.88 462,659 +0.02(+0.02%)
Aug 07, 2018 101.36 104.88 101.36 103.86 865,452 +2.98(+2.95%)
Aug 06, 2018 100.44 100.98 99.25 100.88 439,829 +0.76(+0.76%)
Aug 03, 2018 98.94 100.57 98.40 100.12 711,600 +1.66(+1.69%)
Aug 02, 2018 96.34 99.11 96.26 98.46 400,187 +1.32(+1.36%)
Aug 01, 2018 97.32 97.66 95.92 97.14 695,524 -0.02(-0.02%)
Jul 31, 2018 96.90 98.11 96.76 97.16 507,462 +0.18(+0.19%)
Jul 30, 2018 96.32 98.78 95.71 96.98 604,210 +0.79(+0.82%)
Jul 27, 2018 99.49 100.36 95.61 96.19 633,800 -2.77(-2.80%)
Jul 26, 2018 98.85 100.13 97.62 98.96 484,327 +0.10(+0.10%)
Jul 25, 2018 96.80 99.26 96.50 98.86 790,034 +0.24(+0.24%)
Jul 24, 2018 101.77 101.98 96.83 98.62 1,381,927 -2.62(-2.59%)
Jul 23, 2018 102.59 103.97 100.83 101.24 950,893 -1.70(-1.65%)
Jul 20, 2018 105.77 106.00 102.18 102.94 2,114,440 -4.99(-4.62%)
Jul 19, 2018 106.40 109.09 105.33 107.93 1,360,582 +1.11(+1.04%)
Jul 18, 2018 102.41 107.25 102.40 106.82 1,827,045 +4.58(+4.48%)
Jul 17, 2018 103.25 103.90 102.19 102.24 807,531 -1.19(-1.15%)
Jul 16, 2018 101.72 103.89 101.20 103.43 1,112,032 +2.07(+2.04%)
Jul 13, 2018 100.14 102.84 100.14 101.36 687,677 +1.23(+1.23%)
Jul 12, 2018 99.75 100.28 98.50 100.13 616,506 +0.58(+0.58%)
Jul 11, 2018 99.66 99.99 97.62 99.55 660,979 -1.46(-1.45%)
Jul 10, 2018 102.14 103.00 100.21 101.01 802,203 -0.24(-0.24%)
Jul 09, 2018 99.50 101.62 99.26 101.25 856,016 +2.35(+2.38%)
Jul 06, 2018 98.52 99.32 97.63 98.90 625,447 +0.78(+0.79%)
Jul 05, 2018 98.83 99.00 96.79 98.12 594,004 -0.12(-0.12%)
Jul 03, 2018 98.24 98.24 98.24 0 +0.47(+0.48%)
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