Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

159.07 USD -3.64 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 206.24 208.05 203.31 206.89 476,602 +0.53(+0.26%)
Dec 30, 2021 205.45 209.77 205.20 206.36 453,444 +0.18(+0.09%)
Dec 29, 2021 195.81 208.47 195.38 206.18 677,553 +9.71(+4.94%)
Dec 28, 2021 196.73 200.54 195.41 196.47 432,184 -0.49(-0.25%)
Dec 27, 2021 195.45 199.00 194.19 196.96 517,005 +3.40(+1.76%)
Dec 23, 2021 193.22 195.73 191.65 193.56 969,358 +3.62(+1.91%)
Dec 22, 2021 186.92 190.34 185.23 189.94 803,512 +3.40(+1.82%)
Dec 21, 2021 182.65 186.99 181.51 186.54 555,745 +5.97(+3.31%)
Dec 20, 2021 178.41 181.06 174.06 180.57 673,990 -1.83(-1.00%)
Dec 17, 2021 181.91 184.48 178.46 182.40 839,490 -0.29(-0.16%)
Dec 16, 2021 191.20 191.48 181.25 182.69 530,617 -7.01(-3.70%)
Dec 15, 2021 187.70 190.44 182.39 189.70 675,337 +0.95(+0.50%)
Dec 14, 2021 190.49 191.80 187.11 188.75 498,528 -2.99(-1.56%)
Dec 13, 2021 200.00 201.46 188.97 191.74 813,447 -9.99(-4.95%)
Dec 10, 2021 199.04 201.87 195.58 201.73 449,648 +2.76(+1.39%)
Dec 09, 2021 204.24 207.00 198.75 198.97 507,596 -6.20(-3.02%)
Dec 08, 2021 200.90 205.75 198.60 205.17 594,674 +4.44(+2.21%)
Dec 07, 2021 198.94 204.00 198.92 200.73 471,637 +5.67(+2.91%)
Dec 06, 2021 193.86 197.24 189.22 195.06 655,294 +2.61(+1.36%)
Dec 03, 2021 199.54 201.43 190.58 192.45 750,946 -6.23(-3.14%)
Dec 02, 2021 206.01 206.01 188.00 198.68 2,029,143 +9.49(+5.02%)
Dec 01, 2021 205.97 207.75 187.23 189.19 1,254,014 -14.25(-7.00%)
Nov 30, 2021 205.12 207.09 200.68 203.44 659,711 -3.67(-1.77%)
Nov 29, 2021 207.94 210.71 204.74 207.11 579,116 +2.37(+1.16%)
Nov 26, 2021 205.09 207.39 203.71 204.74 419,489 -5.15(-2.45%)
Nov 24, 2021 208.48 210.87 203.57 209.89 331,516 -1.72(-0.81%)
Nov 23, 2021 215.10 215.89 206.58 211.61 672,027 -4.87(-2.25%)
Nov 22, 2021 217.00 220.14 212.03 216.48 456,578 +1.12(+0.52%)
Nov 19, 2021 215.40 218.01 214.09 215.36 354,516 -2.14(-0.98%)
Nov 18, 2021 214.74 217.90 217.08 217.50 266,606 +5.52(+2.60%)
Nov 17, 2021 218.29 218.29 210.76 211.98 534,108 -6.78(-3.10%)
Nov 16, 2021 212.23 221.00 212.23 218.76 403,653 +7.11(+3.36%)
Nov 15, 2021 211.33 214.48 209.94 211.65 354,010 +2.74(+1.31%)
Nov 12, 2021 208.53 210.86 205.69 208.91 402,465 +1.79(+0.86%)
Nov 11, 2021 210.63 212.51 206.59 207.12 397,206 -2.98(-1.42%)
Nov 10, 2021 213.36 210.10 336,003 -3.57(-1.67%)
Nov 09, 2021 213.00 216.00 210.99 213.67 430,762 +2.22(+1.05%)
Nov 08, 2021 210.50 212.45 207.22 211.45 371,336 +1.45(+0.69%)
Nov 05, 2021 209.26 211.57 205.69 210.00 589,047 +2.42(+1.17%)
Nov 04, 2021 204.60 212.34 203.93 207.58 763,364 +3.52(+1.72%)
Nov 03, 2021 201.84 206.27 201.54 204.06 629,422 +2.67(+1.33%)
Nov 02, 2021 199.21 202.47 197.13 201.39 470,538 +2.47(+1.24%)
Nov 01, 2021 197.50 200.45 197.30 198.92 457,182 +1.62(+0.82%)
Oct 29, 2021 192.06 199.49 192.06 197.30 515,230 +3.36(+1.73%)
Oct 28, 2021 193.00 194.99 191.90 193.94 283,581 +1.68(+0.87%)
Oct 27, 2021 195.50 195.60 191.20 192.26 289,586 -1.65(-0.85%)
Oct 26, 2021 196.30 193.91 308,458 -1.94(-0.99%)
Oct 25, 2021 193.81 197.32 193.00 195.85 460,809 +3.11(+1.61%)
Oct 22, 2021 192.77 193.76 190.55 192.74 367,978 +0.39(+0.20%)
Oct 21, 2021 187.74 192.77 187.00 192.35 353,574 +5.17(+2.76%)
Oct 20, 2021 188.17 190.71 186.98 187.18 501,905 -1.31(-0.70%)
Oct 19, 2021 192.40 192.47 186.96 188.49 881,935 -3.73(-1.94%)
Oct 18, 2021 189.97 194.63 188.96 192.22 519,951 +2.16(+1.14%)
Oct 15, 2021 189.70 192.67 187.16 190.06 742,886 +2.28(+1.21%)
Oct 14, 2021 182.72 188.40 180.72 187.78 553,385 +6.51(+3.59%)
Oct 13, 2021 180.11 182.38 179.76 181.27 362,461 +1.28(+0.71%)
Oct 12, 2021 183.68 184.57 179.11 179.99 603,635 -1.87(-1.03%)
Oct 11, 2021 185.82 187.38 181.84 181.86 506,120 -4.01(-2.16%)
Oct 08, 2021 186.02 188.16 184.10 185.87 647,948 -0.44(-0.24%)
Oct 07, 2021 186.10 188.78 182.78 186.31 1,490,066 +10.56(+6.01%)
Oct 06, 2021 165.96 176.18 165.25 175.75 1,106,657 +8.80(+5.27%)
Oct 05, 2021 170.36 172.00 166.18 166.95 945,943 -3.68(-2.16%)
Oct 04, 2021 173.13 173.48 169.20 170.63 680,215 -3.02(-1.74%)
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