Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Five Below Inc
(NQ:
FIVE
)
143.48
+1.38 (+0.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2023
175.00
181.50
171.42
171.96
2,491,298
-10.99(-6.01%)
Aug 30, 2023
181.47
184.57
181.00
182.95
1,234,990
+0.27(+0.15%)
Aug 29, 2023
178.64
183.38
178.00
182.68
794,304
+3.50(+1.95%)
Aug 28, 2023
177.97
179.75
176.28
179.18
1,018,614
+1.48(+0.83%)
Aug 25, 2023
176.10
179.77
174.02
177.70
1,047,845
+2.60(+1.48%)
Aug 24, 2023
185.50
185.64
173.88
175.10
1,500,442
-11.98(-6.40%)
Aug 23, 2023
187.14
187.77
184.56
187.08
595,335
-0.28(-0.15%)
Aug 22, 2023
190.27
190.27
184.48
187.36
669,542
-5.75(-2.98%)
Aug 21, 2023
194.75
195.25
191.34
193.11
362,029
-1.14(-0.59%)
Aug 18, 2023
187.86
195.65
187.58
194.25
534,869
+5.10(+2.70%)
Aug 17, 2023
195.31
195.37
188.30
189.15
570,928
-5.28(-2.72%)
Aug 16, 2023
198.33
198.33
194.29
194.43
630,662
-1.64(-0.84%)
Aug 15, 2023
195.25
196.32
192.90
196.07
433,009
-0.24(-0.12%)
Aug 14, 2023
193.83
196.75
193.09
196.31
399,554
+3.51(+1.82%)
Aug 11, 2023
194.26
195.15
192.01
192.80
328,725
-2.31(-1.18%)
Aug 10, 2023
196.59
198.05
194.18
195.11
332,601
+0.21(+0.11%)
Aug 09, 2023
192.34
195.53
192.15
194.90
402,609
+2.38(+1.24%)
Aug 08, 2023
194.01
194.99
189.57
192.52
611,149
-3.16(-1.61%)
Aug 07, 2023
198.73
199.54
194.07
195.68
631,207
-2.38(-1.20%)
Aug 04, 2023
199.21
199.92
196.91
198.06
333,759
-0.74(-0.37%)
Aug 03, 2023
200.29
203.07
197.57
198.80
444,865
-1.49(-0.74%)
Aug 02, 2023
205.00
205.62
200.12
200.29
463,677
-6.78(-3.27%)
Aug 01, 2023
208.32
208.38
204.47
207.07
450,122
-1.27(-0.61%)
Jul 31, 2023
208.00
209.12
205.94
208.34
506,930
+0.89(+0.43%)
Jul 28, 2023
202.19
207.55
201.81
207.45
711,464
+7.17(+3.58%)
Jul 27, 2023
200.74
205.59
199.24
200.28
557,929
+0.17(+0.08%)
Jul 26, 2023
196.23
200.51
196.23
200.11
470,316
+5.08(+2.60%)
Jul 25, 2023
195.74
198.10
194.23
195.03
377,236
-1.96(-0.99%)
Jul 24, 2023
199.27
199.29
194.02
196.99
830,678
-3.88(-1.93%)
Jul 21, 2023
200.87
201.72
199.94
200.87
288,386
+1.58(+0.79%)
Jul 20, 2023
204.56
204.56
199.03
199.29
341,253
-4.87(-2.39%)
Jul 19, 2023
201.89
205.58
200.73
204.16
548,431
+3.10(+1.54%)
Jul 18, 2023
200.79
202.22
198.29
201.06
486,028
+0.25(+0.12%)
Jul 17, 2023
197.77
201.75
197.07
200.81
385,079
+1.84(+0.92%)
Jul 14, 2023
198.78
200.72
196.31
198.97
319,674
-0.56(-0.28%)
Jul 13, 2023
201.00
201.50
198.53
199.53
324,744
-0.92(-0.46%)
Jul 12, 2023
199.88
202.78
198.91
200.45
491,884
+2.76(+1.40%)
Jul 11, 2023
194.82
200.29
194.81
197.69
368,337
+3.22(+1.66%)
Jul 10, 2023
194.81
196.91
193.00
194.47
658,388
+0.71(+0.37%)
Jul 07, 2023
192.70
195.90
192.13
193.76
405,068
+2.28(+1.19%)
Jul 06, 2023
191.76
193.94
191.05
191.48
480,598
-3.11(-1.60%)
Jul 05, 2023
195.47
196.11
193.17
194.59
545,948
-0.88(-0.45%)
Jul 03, 2023
196.57
199.05
195.12
195.47
302,910
-1.07(-0.54%)
Jun 30, 2023
197.33
199.17
194.69
196.54
563,243
-0.32(-0.16%)
Jun 29, 2023
200.17
200.17
194.87
196.86
570,065
-1.89(-0.95%)
Jun 28, 2023
201.42
202.43
198.35
198.75
530,830
-2.65(-1.32%)
Jun 27, 2023
196.57
201.92
196.27
201.40
456,977
+4.82(+2.45%)
Jun 26, 2023
198.44
200.32
196.46
196.58
493,344
-1.86(-0.94%)
Jun 23, 2023
195.88
200.97
194.97
198.44
919,550
+1.95(+0.99%)
Jun 22, 2023
195.03
197.71
193.54
196.49
467,664
+1.72(+0.88%)
Jun 21, 2023
193.52
195.36
191.32
194.77
569,017
+1.51(+0.78%)
Jun 20, 2023
189.40
194.51
188.33
193.26
593,397
+2.83(+1.49%)
Jun 16, 2023
196.30
196.30
190.04
190.43
535,000
-4.20(-2.16%)
Jun 15, 2023
191.46
195.46
190.53
194.63
567,586
+3.28(+1.71%)
Jun 14, 2023
191.88
194.45
189.53
191.35
540,679
-0.33(-0.17%)
Jun 13, 2023
187.23
192.67
187.23
191.68
682,568
+5.41(+2.90%)
Jun 12, 2023
185.52
187.87
184.76
186.27
593,709
+1.07(+0.58%)
Jun 09, 2023
188.00
189.31
184.71
185.20
618,055
-3.28(-1.74%)
Jun 08, 2023
188.52
190.66
186.83
188.48
491,379
-0.68(-0.36%)
Jun 07, 2023
194.00
194.63
188.01
189.16
743,142
-2.95(-1.54%)
Jun 06, 2023
184.80
192.75
184.80
192.11
969,727
+7.18(+3.88%)
Jun 05, 2023
180.00
187.91
180.00
184.93
1,161,760
+2.38(+1.30%)
Jun 02, 2023
183.17
185.47
176.44
182.55
2,577,608
+13.20(+7.79%)
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
.