Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

193.91 USD -1.94 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 125.81 126.66 122.43 122.87 1,069,400 -2.84(-2.26%)
Aug 29, 2019 127.68 129.94 123.31 125.71 3,447,592 +7.42(+6.27%)
Aug 28, 2019 114.86 119.30 113.56 118.29 2,204,953 +3.13(+2.72%)
Aug 27, 2019 115.35 115.93 113.44 115.16 939,679 +0.28(+0.24%)
Aug 26, 2019 115.52 116.14 112.31 114.88 1,058,187 +1.03(+0.90%)
Aug 23, 2019 115.89 117.49 113.30 113.85 1,606,300 -6.39(-5.31%)
Aug 22, 2019 117.88 120.43 115.80 120.24 1,402,610 +3.00(+2.56%)
Aug 21, 2019 114.22 117.53 114.22 117.24 1,361,615 +5.18(+4.62%)
Aug 20, 2019 110.10 112.16 108.43 112.06 913,923 +1.38(+1.25%)
Aug 19, 2019 111.58 112.78 109.34 110.68 1,282,702 +0.76(+0.69%)
Aug 16, 2019 108.71 110.37 108.20 109.92 709,200 +0.92(+0.84%)
Aug 15, 2019 109.48 110.05 106.71 109.00 635,087 +0.50(+0.46%)
Aug 14, 2019 108.60 110.08 107.25 108.50 812,710 -3.05(-2.73%)
Aug 13, 2019 105.82 114.76 105.33 111.55 1,548,486 +5.22(+4.91%)
Aug 12, 2019 107.50 107.92 105.64 106.33 782,360 -2.83(-2.59%)
Aug 09, 2019 111.38 111.90 108.69 109.16 665,700 -2.99(-2.67%)
Aug 08, 2019 111.05 112.66 108.87 112.15 1,130,626 +2.03(+1.84%)
Aug 07, 2019 105.78 111.44 105.50 110.12 1,667,894 +3.62(+3.40%)
Aug 06, 2019 104.74 106.92 104.18 106.50 1,288,499 +2.07(+1.98%)
Aug 05, 2019 106.00 106.00 102.63 104.43 1,456,234 -4.80(-4.39%)
Aug 02, 2019 109.01 111.35 106.35 109.23 1,354,900 -0.90(-0.82%)
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