Five Below Inc (NQ: FIVE )

181.38 -2.48 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 133.45 137.33 133.25 135.15 503,975 +1.18(+0.88%)
Oct 12, 2020 135.88 136.30 132.74 133.97 529,467 -1.81(-1.33%)
Oct 09, 2020 133.98 136.28 133.01 135.78 566,600 +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%)
Oct 01, 2020 127.63 130.04 127.58 129.13 683,528 +2.13(+1.68%)
Sep 30, 2020 126.89 128.59 125.67 127.00 749,011 +2.34(+1.88%)
Sep 29, 2020 128.98 129.58 123.45 124.66 798,698 -3.67(-2.86%)
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%)
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.