Five Below Inc (NQ: FIVE )

181.82 -2.04 (-1.11%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 44.93 45.07 44.50 44.54 0 -0.64(-1.42%)
Sep 26, 2013 44.82 45.43 44.72 45.18 541,683 +0.52(+1.16%)
Sep 25, 2013 44.09 44.82 43.90 44.66 726,231 +0.49(+1.11%)
Sep 24, 2013 43.25 45.02 43.12 44.17 1,782,513 +1.37(+3.20%)
Sep 23, 2013 43.25 43.40 42.42 42.80 1,380,804 -0.86(-1.97%)
Sep 20, 2013 44.75 45.36 43.58 43.66 0 -0.92(-2.06%)
Sep 19, 2013 46.34 46.60 44.48 44.58 1,526,398 -1.41(-3.07%)
Sep 18, 2013 46.66 46.85 44.93 45.99 0 -2.51(-5.18%)
Sep 17, 2013 47.52 49.20 47.41 48.50 0 +1.09(+2.30%)
Sep 16, 2013 47.76 47.42 46.93 47.41 0 +0.32(+0.69%)
Sep 13, 2013 47.47 47.51 46.60 47.09 0 +0.02(+0.03%)
Sep 12, 2013 48.73 48.73 46.76 47.07 0 -1.49(-3.07%)
Sep 11, 2013 48.08 49.68 47.63 48.56 0 +0.47(+0.98%)
Sep 10, 2013 46.58 48.99 46.01 48.09 6,124,821 +7.05(+17.18%)
Sep 09, 2013 40.35 41.15 39.40 41.04 1,558,673 +1.55(+3.93%)
Sep 06, 2013 39.98 40.19 39.25 39.49 0 +0.39(+1.00%)
Sep 05, 2013 37.88 39.53 37.88 39.10 0 +1.08(+2.84%)
Sep 04, 2013 37.88 38.43 37.70 38.02 0 +0.15(+0.40%)
Sep 03, 2013 37.17 38.56 36.71 37.87 0 +1.12(+3.05%)
Aug 30, 2013 36.70 37.02 36.40 36.75 0 -0.01(-0.03%)
Aug 29, 2013 36.84 37.32 36.73 36.76 422,111 -0.05(-0.14%)
Aug 28, 2013 36.70 37.28 36.50 36.81 0 +0.22(+0.60%)
Aug 27, 2013 37.69 37.78 36.53 36.59 156,447 -1.39(-3.66%)
Aug 26, 2013 37.75 38.23 37.45 37.98 0 +0.23(+0.61%)
Aug 23, 2013 37.61 37.79 37.28 37.75 0 +0.12(+0.32%)
Aug 22, 2013 37.23 37.98 36.91 37.63 238,012 +0.47(+1.26%)
Aug 21, 2013 37.50 37.97 36.92 37.16 0 -0.54(-1.43%)
Aug 20, 2013 37.03 38.12 37.03 37.70 134,632 +0.68(+1.84%)
Aug 19, 2013 37.21 37.55 36.92 37.02 241,967 -0.33(-0.88%)
Aug 16, 2013 37.28 37.87 37.09 37.35 0 -0.15(-0.40%)
Aug 15, 2013 37.53 37.84 37.12 37.50 379,937 -0.43(-1.13%)
Aug 14, 2013 37.56 38.28 37.50 37.93 222,534 +0.30(+0.80%)
Aug 13, 2013 37.36 37.73 37.11 37.63 494,010 +0.36(+0.97%)
Aug 12, 2013 37.21 37.70 36.67 37.27 377,495 -0.09(-0.24%)
Aug 09, 2013 37.18 37.54 36.72 37.36 359,949 -0.05(-0.13%)
Aug 08, 2013 37.47 37.90 37.04 37.41 424,711 +0.16(+0.43%)
Aug 07, 2013 38.37 38.37 37.05 37.25 455,454 -1.51(-3.90%)
Aug 06, 2013 39.17 39.50 38.56 38.76 223,406 -0.39(-1.00%)
Aug 05, 2013 39.19 39.56 38.90 39.15 273,175 -0.12(-0.31%)
Aug 02, 2013 38.95 39.86 38.95 39.27 307,995 +0.08(+0.20%)
Aug 01, 2013 39.07 39.36 38.80 39.19 709,035 +0.33(+0.85%)
Jul 31, 2013 40.40 40.98 38.83 38.86 959,792 -2.43(-5.89%)
Jul 30, 2013 41.00 41.59 40.14 41.29 0 +0.40(+0.98%)
Jul 29, 2013 39.78 41.17 39.44 40.89 0 +0.92(+2.30%)
Jul 26, 2013 39.94 40.09 39.43 39.97 0 -0.27(-0.67%)
Jul 25, 2013 39.97 40.34 39.75 40.24 0 +0.34(+0.85%)
Jul 24, 2013 40.84 41.13 39.71 39.90 244,502 -0.88(-2.16%)
Jul 23, 2013 41.64 41.98 40.43 40.78 0 -0.89(-2.14%)
Jul 22, 2013 42.02 42.37 40.88 41.67 0 +0.79(+1.93%)
Jul 19, 2013 39.82 41.02 39.78 40.88 840,403 +1.18(+2.97%)
Jul 18, 2013 39.28 39.71 39.01 39.70 0 +0.41(+1.04%)
Jul 17, 2013 39.00 39.70 38.94 39.29 345,937 +0.07(+0.18%)
Jul 16, 2013 39.37 39.49 38.62 39.22 0 -0.14(-0.36%)
Jul 15, 2013 39.46 39.66 39.22 39.36 0 +0.14(+0.36%)
Jul 12, 2013 39.19 39.43 38.69 39.22 0 +1.30(+3.41%)
Jul 11, 2013 38.38 38.47 37.91 37.92 0 +0.16(+0.44%)
Jul 10, 2013 37.32 38.11 37.15 37.76 0 +0.55(+1.48%)
Jul 09, 2013 36.40 37.35 36.30 37.21 0 +0.93(+2.56%)
Jul 08, 2013 36.56 36.63 35.80 36.28 0 -0.35(-0.96%)
Jul 05, 2013 37.63 37.63 36.50 36.63 0 -0.22(-0.60%)
Jul 03, 2013 36.44 37.04 36.14 36.85 0 +0.37(+1.01%)
Jul 02, 2013 36.83 37.16 35.95 36.48 0 -0.21(-0.57%)
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.