Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

178.85 USD -0.40 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 107.09 107.44 105.02 106.91 813,826 -0.20(-0.19%)
Jun 29, 2020 103.85 107.18 102.26 107.11 912,705 +3.55(+3.43%)
Jun 26, 2020 105.80 107.00 102.15 103.56 1,209,000 -2.00(-1.89%)
Jun 25, 2020 105.52 106.05 103.58 105.56 698,789 -0.86(-0.81%)
Jun 24, 2020 108.02 108.54 102.65 106.42 813,134 -2.45(-2.25%)
Jun 23, 2020 111.39 111.78 108.58 108.87 593,812 -0.68(-0.62%)
Jun 22, 2020 106.98 110.30 106.61 109.55 902,923 +2.30(+2.14%)
Jun 19, 2020 112.69 114.09 106.61 107.25 1,042,200 -4.02(-3.61%)
Jun 18, 2020 111.17 114.30 110.68 111.27 678,206 -1.20(-1.07%)
Jun 17, 2020 113.48 114.60 111.34 112.47 777,697 -0.50(-0.44%)
Jun 16, 2020 114.35 115.40 110.99 112.97 875,108 +3.14(+2.86%)
Jun 15, 2020 107.00 110.09 104.68 109.83 1,026,344 -0.62(-0.56%)
Jun 12, 2020 108.86 110.97 106.40 110.45 1,527,700 +4.05(+3.81%)
Jun 11, 2020 109.25 110.15 104.73 106.40 2,092,293 -7.27(-6.40%)
Jun 10, 2020 116.76 118.95 112.46 113.67 5,906,466 +9.77(+9.40%)
Jun 09, 2020 106.00 106.35 102.38 103.90 2,285,578 -3.44(-3.20%)
Jun 08, 2020 111.85 112.29 105.14 107.34 1,777,374 -2.71(-2.46%)
Jun 05, 2020 110.57 111.90 107.43 110.05 1,713,500 +4.23(+4.00%)
Jun 04, 2020 108.47 110.21 105.13 105.82 1,489,384 -2.05(-1.90%)
Jun 03, 2020 106.46 108.94 105.80 107.87 1,064,431 +3.02(+2.88%)
Jun 02, 2020 104.29 106.23 102.47 104.85 1,026,886 +2.12(+2.06%)
Jun 01, 2020 104.40 106.61 102.40 102.73 935,418 -1.92(-1.83%)
May 29, 2020 103.10 106.37 102.32 104.65 882,600 +0.55(+0.53%)
May 28, 2020 109.00 109.00 102.65 104.10 1,150,418 -0.56(-0.54%)
May 27, 2020 102.18 104.94 99.81 104.66 1,433,114 +4.39(+4.38%)
May 26, 2020 103.83 105.20 99.99 100.27 1,227,788 +0.72(+0.72%)
May 22, 2020 97.55 100.40 96.76 99.55 1,292,400 +2.25(+2.31%)
May 21, 2020 91.57 97.50 91.57 97.30 1,230,642 +5.01(+5.43%)
May 20, 2020 95.67 96.00 91.80 92.29 633,770 -1.99(-2.11%)
May 19, 2020 93.87 97.11 92.66 94.28 1,005,945 -0.26(-0.28%)
May 18, 2020 93.17 96.43 92.84 94.54 1,222,178 +5.60(+6.30%)
May 15, 2020 83.80 90.17 83.58 88.94 1,337,600 +3.30(+3.85%)
May 14, 2020 82.97 86.03 81.11 85.64 803,420 +1.47(+1.75%)
May 13, 2020 87.41 88.00 83.50 84.17 1,369,181 -3.82(-4.34%)
May 12, 2020 92.12 94.20 87.97 87.99 1,223,980 -3.52(-3.85%)
May 11, 2020 89.46 92.21 87.84 91.51 1,260,506 +1.01(+1.12%)
May 08, 2020 90.85 91.53 89.21 90.50 1,601,600 +1.54(+1.73%)
May 07, 2020 90.74 91.85 88.76 88.96 743,276 +0.14(+0.16%)
May 06, 2020 90.90 91.30 88.52 88.82 583,282 -0.51(-0.57%)
May 05, 2020 89.14 90.46 88.43 89.33 856,126 +1.26(+1.43%)
May 04, 2020 85.53 88.28 84.01 88.07 672,489 +0.80(+0.92%)
May 01, 2020 87.35 87.85 85.68 87.27 902,400 -2.89(-3.21%)
Apr 30, 2020 90.67 91.93 88.04 90.16 880,230 -2.50(-2.70%)
Apr 29, 2020 92.14 94.62 90.90 92.66 1,243,592 +2.63(+2.92%)
Apr 28, 2020 89.51 92.25 88.91 90.03 1,126,919 +3.42(+3.95%)
Apr 27, 2020 82.13 86.90 81.22 86.61 887,915 +5.63(+6.95%)
Apr 24, 2020 79.36 81.69 79.23 80.98 691,400 +2.56(+3.26%)
Apr 23, 2020 80.95 82.38 78.26 78.42 1,044,689 -3.35(-4.10%)
Apr 22, 2020 81.00 82.33 80.33 81.77 622,659 +2.45(+3.09%)
Apr 21, 2020 81.49 82.07 78.44 79.32 741,010 -4.29(-5.13%)
Apr 20, 2020 83.68 85.60 82.95 83.61 853,378 -2.86(-3.31%)
Apr 17, 2020 85.05 86.89 83.42 86.47 977,200 +5.16(+6.35%)
Apr 16, 2020 80.95 81.59 79.62 81.31 1,057,193 +0.41(+0.51%)
Apr 15, 2020 79.31 81.40 78.69 80.90 994,104 -2.57(-3.08%)
Apr 14, 2020 81.36 83.83 80.89 83.47 784,005 +3.70(+4.64%)
Apr 13, 2020 82.50 82.53 77.27 79.77 1,080,348 -3.21(-3.87%)
Apr 09, 2020 79.29 86.46 79.05 82.98 2,005,000 +5.88(+7.63%)
Apr 08, 2020 73.37 79.59 72.09 77.10 1,708,828 +5.50(+7.68%)
Apr 07, 2020 75.65 77.36 70.16 71.60 3,261,142 +0.95(+1.34%)
Apr 06, 2020 67.31 72.26 66.16 70.65 1,414,139 +7.93(+12.64%)
Apr 03, 2020 64.14 64.97 59.30 62.72 1,247,000 -1.63(-2.53%)
Apr 02, 2020 63.47 65.08 62.26 64.35 1,342,946 +0.45(+0.70%)
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