Five Below Inc (NQ: FIVE )

161.62 USD -1.18 (-0.72%)
Official Closing Price Updated: 5:53 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 162.63 163.76 159.15 161.62 868,333 -1.18(-0.72%)
Dec 03, 2020 160.00 167.53 159.04 162.80 1,651,670 +6.73(+4.31%)
Dec 02, 2020 160.11 163.09 155.79 156.07 1,323,048 -6.05(-3.73%)
Dec 01, 2020 158.97 163.42 158.35 162.12 1,394,328 +5.72(+3.66%)
Nov 30, 2020 159.13 159.24 152.37 156.40 672,512 -1.69(-1.07%)
Nov 27, 2020 156.34 159.35 155.59 158.09 375,500 +2.25(+1.44%)
Nov 25, 2020 156.98 157.84 154.42 155.84 687,100 -1.65(-1.05%)
Nov 24, 2020 159.03 159.47 154.16 157.49 830,125 +1.26(+0.81%)
Nov 23, 2020 156.25 159.55 154.53 156.23 830,905 +1.03(+0.66%)
Nov 20, 2020 155.57 156.84 154.20 155.20 330,300 -0.01(-0.01%)
Nov 19, 2020 154.42 156.44 152.67 155.21 615,404 +2.31(+1.51%)
Nov 18, 2020 152.45 156.71 152.45 152.90 524,501 +0.28(+0.18%)
Nov 17, 2020 149.83 154.70 148.09 152.62 527,184 +1.24(+0.82%)
Nov 16, 2020 148.35 151.50 146.06 151.38 924,882 +5.34(+3.66%)
Nov 13, 2020 144.10 146.45 141.72 146.04 639,200 +3.21(+2.25%)
Nov 12, 2020 144.28 146.25 141.78 142.83 442,142 -1.77(-1.22%)
Nov 11, 2020 144.47 146.65 140.00 144.60 490,872 +0.83(+0.58%)
Nov 10, 2020 148.01 149.73 143.50 143.77 864,887 -2.53(-1.73%)
Nov 09, 2020 146.01 159.59 145.46 146.30 1,459,947 +5.78(+4.11%)
Nov 06, 2020 141.62 142.54 139.21 140.52 428,300 -1.31(-0.92%)
Nov 05, 2020 142.12 143.43 141.04 141.83 685,511 +0.24(+0.17%)
Nov 04, 2020 137.38 143.90 137.05 141.59 723,131 +4.98(+3.65%)
Nov 03, 2020 134.16 137.34 132.25 136.61 469,621 +4.76(+3.61%)
Nov 02, 2020 134.47 136.13 130.59 131.85 610,615 -1.49(-1.12%)
Oct 30, 2020 133.77 135.14 131.75 133.34 684,700 -0.76(-0.57%)
Oct 29, 2020 131.91 135.52 130.59 134.10 489,675 +2.20(+1.67%)
Oct 28, 2020 134.80 136.55 131.58 131.90 659,384 -3.35(-2.48%)
Oct 27, 2020 132.84 136.35 132.84 135.25 392,155 +2.79(+2.11%)
Oct 26, 2020 136.71 137.35 131.36 132.46 512,095 -5.33(-3.87%)
Oct 23, 2020 135.76 137.92 133.49 137.79 347,600 +3.50(+2.61%)
Oct 22, 2020 132.98 134.63 131.34 134.29 521,289 +1.95(+1.47%)
Oct 21, 2020 134.50 135.37 132.19 132.34 425,150 -2.56(-1.90%)
Oct 20, 2020 137.42 137.56 134.83 134.90 353,848 -1.46(-1.07%)
Oct 19, 2020 138.86 141.39 135.52 136.36 569,396 -1.52(-1.10%)
Oct 16, 2020 137.65 140.09 136.43 137.88 494,100 +0.32(+0.23%)
Oct 15, 2020 134.00 138.57 133.51 137.56 501,755 +1.47(+1.08%)
Oct 14, 2020 135.32 138.98 135.32 136.09 413,976 +0.94(+0.70%)
Oct 13, 2020 133.45 137.33 133.24 135.15 503,975 +1.18(+0.88%)
Oct 12, 2020 135.88 136.30 132.74 133.97 529,467 -1.81(-1.33%)
Oct 09, 2020 133.98 136.29 133.01 135.78 566,600 +3.32(+2.51%)
Oct 08, 2020 128.82 132.50 127.57 132.46 422,205 +4.20(+3.27%)
Oct 07, 2020 127.40 130.00 127.40 128.26 562,408 +2.91(+2.32%)
Oct 06, 2020 130.74 131.35 124.48 125.35 1,019,803 -4.69(-3.61%)
Oct 05, 2020 130.32 131.49 128.40 130.04 782,064 +0.62(+0.48%)
Oct 02, 2020 126.00 130.85 125.31 129.42 635,300 +0.29(+0.22%)
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.