Five Below Inc (NQ: FIVE )

183.83 -0.03 (-0.02%)
Streaming Delayed Price Updated: 10:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 196.17 197.45 192.56 193.27 519,028 -3.40(-1.73%)
Jun 29, 2021 195.71 198.19 195.22 196.67 387,592 +1.21(+0.62%)
Jun 28, 2021 199.00 199.37 192.86 195.46 468,524 -2.26(-1.14%)
Jun 25, 2021 198.93 200.97 196.04 197.72 762,211 -1.06(-0.53%)
Jun 24, 2021 196.59 200.28 196.20 198.78 454,118 +3.19(+1.63%)
Jun 23, 2021 195.52 197.25 193.87 195.59 457,581 +2.64(+1.37%)
Jun 22, 2021 187.40 193.31 187.19 192.95 509,293 +5.51(+2.94%)
Jun 21, 2021 184.12 188.52 183.41 187.44 395,719 +4.22(+2.30%)
Jun 18, 2021 182.23 185.11 181.03 183.22 569,892 -0.90(-0.49%)
Jun 17, 2021 184.98 186.51 181.77 184.12 415,771 -0.77(-0.42%)
Jun 16, 2021 186.40 186.40 181.83 184.89 471,591 -1.94(-1.04%)
Jun 15, 2021 189.19 189.19 184.35 186.83 339,523 -3.09(-1.63%)
Jun 14, 2021 189.91 191.03 188.43 189.92 355,418 +0.21(+0.11%)
Jun 11, 2021 186.74 189.74 186.38 189.71 365,149 +3.18(+1.70%)
Jun 10, 2021 185.89 187.44 184.52 186.53 533,186 +0.85(+0.46%)
Jun 09, 2021 189.17 189.60 185.59 185.68 479,178 -3.72(-1.96%)
Jun 08, 2021 185.60 189.91 184.33 189.40 587,621 +3.93(+2.12%)
Jun 07, 2021 191.54 191.77 182.85 185.47 961,844 -4.82(-2.53%)
Jun 04, 2021 191.18 191.26 182.45 190.29 1,788,062 +12.42(+6.98%)
Jun 03, 2021 178.63 182.00 174.95 177.87 1,146,868 -2.10(-1.17%)
Jun 02, 2021 181.92 184.15 177.58 179.97 918,366 -1.95(-1.07%)
Jun 01, 2021 186.05 186.91 181.24 181.92 650,575 -2.20(-1.19%)
May 28, 2021 187.81 189.35 183.23 184.12 579,388 -2.35(-1.26%)
May 27, 2021 186.25 187.35 183.81 186.47 621,537 +0.72(+0.39%)
May 26, 2021 182.93 187.56 181.94 185.75 649,610 +4.07(+2.24%)
May 25, 2021 182.71 184.07 180.77 181.68 600,435 -0.02(-0.01%)
May 24, 2021 180.22 182.68 179.32 181.70 532,375 +2.63(+1.47%)
May 21, 2021 183.51 184.01 178.68 179.07 445,460 -3.38(-1.85%)
May 20, 2021 181.76 184.35 180.67 182.45 449,756 +1.06(+0.58%)
May 19, 2021 181.44 183.68 178.09 181.39 399,284 -3.32(-1.80%)
May 18, 2021 184.89 186.96 183.51 184.71 482,091 +1.00(+0.54%)
May 17, 2021 182.87 185.00 180.54 183.71 418,641 -0.54(-0.29%)
May 14, 2021 180.38 185.75 178.91 184.25 555,890 +5.40(+3.02%)
May 13, 2021 179.45 183.73 176.95 178.85 567,780 -0.40(-0.22%)
May 12, 2021 184.68 188.22 178.32 179.25 850,287 -7.01(-3.76%)
May 11, 2021 191.64 191.69 182.68 186.26 1,144,669 -9.51(-4.86%)
May 10, 2021 195.56 199.57 194.21 195.77 566,506 -0.73(-0.37%)
May 07, 2021 191.60 197.46 191.45 196.50 593,111 +4.14(+2.15%)
May 06, 2021 198.17 199.18 190.37 192.36 560,185 -5.19(-2.63%)
May 05, 2021 197.14 200.79 195.94 197.55 516,149 +1.58(+0.81%)
May 04, 2021 196.50 197.50 191.14 195.97 474,722 -2.86(-1.44%)
May 03, 2021 202.55 203.69 197.80 198.83 712,502 -2.44(-1.21%)
Apr 30, 2021 201.85 203.40 197.69 201.27 566,200 -1.34(-0.66%)
Apr 29, 2021 200.06 204.00 199.96 202.61 1,436,620 +5.22(+2.64%)
Apr 28, 2021 199.92 201.66 196.91 197.39 562,367 -2.71(-1.35%)
Apr 27, 2021 197.41 201.57 195.99 200.10 720,414 +5.45(+2.80%)
Apr 26, 2021 196.91 196.96 191.71 194.65 549,230 -0.99(-0.51%)
Apr 23, 2021 195.57 196.93 193.36 195.64 519,800 +0.87(+0.45%)
Apr 22, 2021 193.83 196.81 192.46 194.77 461,687 +0.74(+0.38%)
Apr 21, 2021 189.62 194.39 189.41 194.03 600,364 +3.44(+1.80%)
Apr 20, 2021 194.59 196.59 188.16 190.59 738,357 -3.70(-1.90%)
Apr 19, 2021 199.18 200.61 194.01 194.29 1,490,908 -6.22(-3.10%)
Apr 16, 2021 198.11 201.12 196.55 200.51 497,700 +3.96(+2.01%)
Apr 15, 2021 196.58 199.10 195.01 196.55 380,142 +1.59(+0.82%)
Apr 14, 2021 201.13 203.08 194.25 194.96 505,134 -5.99(-2.98%)
Apr 13, 2021 195.60 202.36 193.21 200.95 532,471 +4.86(+2.48%)
Apr 12, 2021 202.86 204.91 195.62 196.09 777,646 -6.77(-3.34%)
Apr 09, 2021 197.77 203.03 197.51 202.86 691,100 +5.70(+2.89%)
Apr 08, 2021 195.55 199.47 194.30 197.16 621,897 +2.50(+1.28%)
Apr 07, 2021 196.85 198.74 194.36 194.66 427,995 -2.77(-1.40%)
Apr 06, 2021 198.83 202.23 196.33 197.43 512,679 -1.72(-0.86%)
Apr 05, 2021 197.51 199.99 194.78 199.15 508,227 +3.53(+1.80%)
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.