Five Below Inc (NQ: FIVE )

184.70 +0.84 (+0.46%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 130.11 130.22 124.05 124.25 2,144,200 -5.55(-4.28%)
Mar 28, 2019 128.30 130.00 124.80 129.80 3,766,102 +9.79(+8.16%)
Mar 27, 2019 118.40 120.50 117.75 120.01 2,538,038 +2.78(+2.37%)
Mar 26, 2019 120.20 120.65 116.79 117.23 1,279,005 -2.12(-1.78%)
Mar 25, 2019 117.32 120.11 117.11 119.35 1,194,785 +2.38(+2.03%)
Mar 22, 2019 117.90 119.45 116.78 116.97 738,000 -1.67(-1.41%)
Mar 21, 2019 115.87 120.32 115.87 118.64 901,393 +2.19(+1.88%)
Mar 20, 2019 118.73 118.80 114.46 116.45 742,749 -1.57(-1.33%)
Mar 19, 2019 119.93 119.93 117.44 118.02 853,447 +1.65(+1.42%)
Mar 18, 2019 117.32 117.85 115.71 116.37 575,769 -0.57(-0.49%)
Mar 15, 2019 117.85 118.58 116.76 116.94 780,500 -0.75(-0.64%)
Mar 14, 2019 116.92 117.96 115.61 117.69 560,672 +0.77(+0.66%)
Mar 13, 2019 117.18 118.85 116.85 116.92 619,448 -0.37(-0.32%)
Mar 12, 2019 116.55 117.55 115.20 117.29 711,085 +0.28(+0.24%)
Mar 11, 2019 115.06 117.18 114.87 117.01 658,932 +2.12(+1.85%)
Mar 08, 2019 115.28 116.87 114.00 114.89 704,400 -1.41(-1.21%)
Mar 07, 2019 116.56 118.28 114.38 116.30 1,176,764 +1.43(+1.24%)
Mar 06, 2019 117.60 118.00 113.50 114.87 1,304,457 -2.85(-2.42%)
Mar 05, 2019 118.58 119.00 117.19 117.72 611,790 +0.02(+0.02%)
Mar 04, 2019 119.25 119.62 116.16 117.70 876,183 -1.45(-1.22%)
Mar 01, 2019 121.65 122.47 118.69 119.15 800,200 -1.20(-1.00%)
Feb 28, 2019 120.03 121.55 118.91 120.35 731,286 -0.11(-0.09%)
Feb 27, 2019 120.12 122.14 118.87 120.46 808,255 +0.67(+0.56%)
Feb 26, 2019 121.43 122.47 118.94 119.79 1,188,186 -2.18(-1.79%)
Feb 25, 2019 124.92 125.98 121.54 121.97 1,014,360 -2.80(-2.24%)
Feb 22, 2019 127.57 127.57 124.08 124.77 1,527,400 -4.87(-3.76%)
Feb 21, 2019 130.74 130.74 128.41 129.64 485,057 -1.13(-0.86%)
Feb 20, 2019 129.88 132.18 129.69 130.77 534,081 +1.66(+1.29%)
Feb 19, 2019 129.63 130.23 127.11 129.11 563,978 -0.07(-0.05%)
Feb 15, 2019 130.55 131.35 128.94 129.18 563,400 -0.89(-0.68%)
Feb 14, 2019 129.34 130.58 128.07 130.07 673,791 -0.60(-0.46%)
Feb 13, 2019 131.87 132.42 129.15 130.67 560,818 -0.96(-0.73%)
Feb 12, 2019 130.67 133.65 130.67 131.63 609,708 +1.69(+1.30%)
Feb 11, 2019 127.03 130.68 126.67 129.94 710,319 +3.11(+2.45%)
Feb 08, 2019 125.06 127.66 124.73 126.83 436,000 +0.56(+0.44%)
Feb 07, 2019 124.63 126.38 123.69 126.27 634,101 +0.45(+0.36%)
Feb 06, 2019 127.08 127.48 124.89 125.82 472,652 -1.41(-1.11%)
Feb 05, 2019 127.04 127.60 125.72 127.23 741,159 +0.42(+0.33%)
Feb 04, 2019 124.69 127.64 123.88 126.81 583,641 +2.08(+1.67%)
Feb 01, 2019 123.56 124.79 121.57 124.73 577,700 +1.00(+0.81%)
Jan 31, 2019 121.59 124.05 121.03 123.73 645,022 +2.15(+1.77%)
Jan 30, 2019 124.50 125.62 120.86 121.58 1,122,387 -1.92(-1.55%)
Jan 29, 2019 126.21 126.21 122.90 123.50 538,937 -2.37(-1.88%)
Jan 28, 2019 125.11 125.96 123.50 125.87 558,112 -0.34(-0.27%)
Jan 25, 2019 125.00 127.60 123.34 126.21 698,700 +2.15(+1.73%)
Jan 24, 2019 123.31 124.80 121.83 124.06 605,119 +0.62(+0.50%)
Jan 23, 2019 123.34 124.54 121.32 123.44 923,390 +1.27(+1.04%)
Jan 22, 2019 122.47 123.99 121.30 122.17 830,509 -0.51(-0.42%)
Jan 18, 2019 120.74 122.71 120.01 122.68 927,000 +2.30(+1.91%)
Jan 17, 2019 117.10 120.45 116.78 120.38 729,228 +2.64(+2.24%)
Jan 16, 2019 117.32 119.09 116.05 117.74 811,356 +0.75(+0.64%)
Jan 15, 2019 115.39 117.62 114.05 116.99 1,083,618 +1.71(+1.48%)
Jan 14, 2019 113.00 118.11 112.25 115.28 1,823,817 -2.29(-1.95%)
Jan 11, 2019 122.22 122.66 117.01 117.57 1,827,600 -5.09(-4.15%)
Jan 10, 2019 116.44 122.79 115.01 122.66 1,594,636 +3.10(+2.59%)
Jan 09, 2019 120.86 121.62 118.87 119.56 1,222,075 -1.92(-1.58%)
Jan 08, 2019 117.32 121.60 116.03 121.48 1,363,218 +5.90(+5.10%)
Jan 07, 2019 110.99 117.52 110.58 115.58 1,911,196 +7.61(+7.05%)
Jan 04, 2019 105.42 109.90 104.50 107.97 1,370,800 +4.27(+4.12%)
Jan 03, 2019 103.86 104.98 100.39 103.70 809,840 -0.86(-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.