Five Below Inc (NQ: FIVE )

125.63 USD -2.70 (-2.10%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 131.04 131.74 128.06 128.33 582,605 -1.11(-0.86%)
Sep 25, 2020 127.84 129.94 126.59 129.44 537,800 +1.90(+1.49%)
Sep 24, 2020 125.43 130.05 124.85 127.54 591,921 +0.24(+0.19%)
Sep 23, 2020 128.89 130.54 127.03 127.30 545,754 -1.44(-1.12%)
Sep 22, 2020 130.44 131.50 127.04 128.74 652,750 -0.56(-0.43%)
Sep 21, 2020 134.00 134.02 127.08 129.30 997,642 -7.38(-5.40%)
Sep 18, 2020 136.78 140.14 135.35 136.68 1,347,700 +2.52(+1.88%)
Sep 17, 2020 131.57 134.99 131.02 134.16 977,404 +0.09(+0.07%)
Sep 16, 2020 133.67 135.74 132.78 134.07 810,900 +1.39(+1.05%)
Sep 15, 2020 132.04 133.34 130.63 132.68 1,047,658 +1.64(+1.25%)
Sep 14, 2020 131.44 133.27 130.78 131.04 794,121 +1.02(+0.78%)
Sep 11, 2020 128.32 130.52 127.25 130.02 833,900 +1.77(+1.38%)
Sep 10, 2020 126.40 129.67 126.25 128.25 1,278,200 +2.97(+2.37%)
Sep 09, 2020 123.00 126.12 122.87 125.28 948,406 +2.59(+2.11%)
Sep 08, 2020 122.95 126.58 121.79 122.69 1,074,241 -2.60(-2.08%)
Sep 04, 2020 127.45 129.79 124.75 125.29 1,441,100 -1.87(-1.47%)
Sep 03, 2020 128.66 129.50 121.35 127.16 3,887,587 +10.08(+8.61%)
Sep 02, 2020 117.41 117.69 112.43 117.08 1,967,751 +2.66(+2.32%)
Sep 01, 2020 109.95 114.45 108.51 114.42 1,403,143 +4.97(+4.54%)
Aug 31, 2020 112.22 113.61 109.28 109.45 1,150,507 -2.78(-2.48%)
Aug 28, 2020 111.51 114.44 111.24 112.23 881,700 +1.63(+1.47%)
Aug 27, 2020 114.98 115.67 110.59 110.60 790,277 -3.82(-3.34%)
Aug 26, 2020 111.89 114.50 111.02 114.42 729,693 +2.08(+1.85%)
Aug 25, 2020 113.52 113.81 110.70 112.34 557,186 -1.10(-0.97%)
Aug 24, 2020 110.61 113.50 109.63 113.44 860,415 +3.99(+3.65%)
Aug 21, 2020 106.61 109.70 106.47 109.45 709,000 +2.76(+2.59%)
Aug 20, 2020 106.32 110.04 106.05 106.69 959,990 -1.01(-0.94%)
Aug 19, 2020 109.14 110.50 107.32 107.70 556,740 -1.30(-1.19%)
Aug 18, 2020 111.53 111.80 107.78 109.00 796,214 -2.64(-2.36%)
Aug 17, 2020 110.77 112.80 110.06 111.64 764,486 +1.40(+1.27%)
Aug 14, 2020 108.59 111.55 107.31 110.24 678,100 +1.13(+1.04%)
Aug 13, 2020 107.80 111.36 106.39 109.11 723,844 +1.08(+1.00%)
Aug 12, 2020 109.27 109.27 105.29 108.03 788,664 +0.09(+0.08%)
Aug 11, 2020 108.29 111.58 107.68 107.94 1,079,098 +0.93(+0.87%)
Aug 10, 2020 103.47 108.40 103.03 107.01 968,310 +4.55(+4.44%)
Aug 07, 2020 103.23 104.39 101.85 102.46 878,100 -0.39(-0.38%)
Aug 06, 2020 105.92 106.49 102.71 102.85 829,271 -3.78(-3.54%)
Aug 05, 2020 108.68 108.82 105.27 106.63 910,264 -1.40(-1.30%)
Aug 04, 2020 108.36 109.12 107.14 108.03 851,155 +0.06(+0.06%)
Aug 03, 2020 109.18 109.42 107.08 107.97 683,164 -0.94(-0.86%)
Jul 31, 2020 111.70 111.78 107.23 108.91 639,800 -2.47(-2.22%)
Jul 30, 2020 111.88 112.59 109.69 111.38 532,891 -1.91(-1.69%)
Jul 29, 2020 111.33 115.17 111.24 113.29 744,877 +2.81(+2.54%)
Jul 28, 2020 111.52 112.50 110.22 110.48 715,261 -1.12(-1.00%)
Jul 27, 2020 111.06 112.16 108.82 111.60 574,887 +1.42(+1.29%)
Jul 24, 2020 108.14 111.67 108.04 110.18 679,600 +1.04(+0.95%)
Jul 23, 2020 109.39 113.10 107.78 109.14 1,138,451 +0.05(+0.05%)
Jul 22, 2020 105.15 109.66 105.02 109.09 849,354 +3.41(+3.23%)
Jul 21, 2020 104.23 107.00 103.96 105.68 687,607 +1.92(+1.85%)
Jul 20, 2020 103.04 105.00 101.25 103.76 849,888 +0.25(+0.24%)
Jul 17, 2020 104.60 104.84 102.78 103.51 644,000 -0.49(-0.47%)
Jul 16, 2020 101.05 104.08 100.93 104.00 690,494 +1.37(+1.33%)
Jul 15, 2020 99.86 102.86 99.49 102.63 829,169 +4.80(+4.91%)
Jul 14, 2020 97.96 99.04 96.61 97.83 860,885 -0.78(-0.79%)
Jul 13, 2020 102.50 102.83 98.29 98.61 841,707 -2.52(-2.49%)
Jul 10, 2020 100.84 101.60 99.18 101.13 542,100 +0.61(+0.61%)
Jul 09, 2020 102.97 102.97 98.07 100.52 908,319 -2.78(-2.69%)
Jul 08, 2020 98.38 103.44 98.00 103.30 961,705 +4.80(+4.87%)
Jul 07, 2020 102.05 102.85 98.26 98.50 936,774 -4.63(-4.49%)
Jul 06, 2020 105.14 105.74 102.12 103.13 817,890 -0.37(-0.36%)
Jul 02, 2020 106.89 107.65 103.27 103.50 677,400 -1.87(-1.77%)
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.