Five Below Inc (NQ: FIVE )

193.47 +0.81 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 192.79 194.70 192.54 193.47 259,828 +0.81(+0.42%)
Feb 22, 2024 190.65 193.33 188.53 192.66 449,753 +3.00(+1.58%)
Feb 21, 2024 191.85 192.50 188.58 189.66 377,313 -2.19(-1.14%)
Feb 20, 2024 189.64 193.25 188.43 191.85 401,242 +1.84(+0.97%)
Feb 16, 2024 189.12 192.48 187.95 190.01 492,286 +0.45(+0.24%)
Feb 15, 2024 187.77 191.83 187.06 189.56 474,661 +3.73(+2.01%)
Feb 14, 2024 185.00 186.62 182.27 185.83 434,909 +1.70(+0.92%)
Feb 13, 2024 184.09 187.73 181.22 184.13 666,934 -5.23(-2.76%)
Feb 12, 2024 189.63 190.80 188.76 189.36 423,102 +0.41(+0.22%)
Feb 09, 2024 186.72 191.12 185.51 188.95 728,524 +2.85(+1.53%)
Feb 08, 2024 183.52 186.74 183.23 186.10 587,371 +3.39(+1.86%)
Feb 07, 2024 181.79 184.24 180.47 182.71 405,994 +1.31(+0.72%)
Feb 06, 2024 178.10 181.88 177.72 181.40 621,962 +2.71(+1.52%)
Feb 05, 2024 179.23 179.23 177.00 178.69 401,718 -2.42(-1.34%)
Feb 02, 2024 180.36 183.88 176.58 181.11 658,642 -1.43(-0.78%)
Feb 01, 2024 181.34 182.69 177.61 182.54 1,086,687 +3.08(+1.72%)
Jan 31, 2024 182.88 182.88 179.32 179.46 712,455 -3.28(-1.79%)
Jan 30, 2024 184.47 185.81 181.63 182.74 1,320,894 -4.17(-2.23%)
Jan 29, 2024 190.00 190.87 185.18 186.91 857,272 -3.25(-1.71%)
Jan 26, 2024 192.26 193.29 189.23 190.16 588,907 -1.64(-0.86%)
Jan 25, 2024 186.62 191.86 185.60 191.80 728,650 +5.47(+2.94%)
Jan 24, 2024 189.32 189.57 185.51 186.33 552,129 -1.88(-1.00%)
Jan 23, 2024 188.88 189.92 185.17 188.21 779,086 +1.06(+0.57%)
Jan 22, 2024 187.32 187.46 183.43 187.15 667,254 +0.43(+0.23%)
Jan 19, 2024 189.46 189.46 183.61 186.72 902,967 -2.16(-1.14%)
Jan 18, 2024 190.17 190.76 186.65 188.88 550,620 -0.38(-0.20%)
Jan 17, 2024 188.92 189.64 187.51 189.26 545,731 -0.75(-0.39%)
Jan 16, 2024 186.53 190.20 184.34 190.01 804,295 -0.58(-0.30%)
Jan 12, 2024 191.01 192.49 187.87 190.59 454,646 +0.54(+0.28%)
Jan 11, 2024 191.22 191.35 187.62 190.05 528,807 -1.68(-0.88%)
Jan 10, 2024 190.15 193.00 189.54 191.73 567,342 +0.72(+0.38%)
Jan 09, 2024 191.30 192.56 188.85 191.01 702,617 -1.87(-0.97%)
Jan 08, 2024 191.50 196.97 188.15 192.88 1,942,190 -7.96(-3.96%)
Jan 05, 2024 202.68 204.87 199.58 200.84 808,755 -4.12(-2.01%)
Jan 04, 2024 205.35 207.97 203.99 204.96 829,547 +0.27(+0.13%)
Jan 03, 2024 213.16 214.57 204.29 204.69 914,095 -10.82(-5.02%)
Jan 02, 2024 210.86 216.18 210.54 215.51 759,715 +2.35(+1.10%)
Dec 29, 2023 213.82 214.59 211.45 213.16 474,645 -0.68(-0.32%)
Dec 28, 2023 213.01 215.82 212.77 213.84 551,531 +1.14(+0.54%)
Dec 27, 2023 210.36 213.69 210.16 212.70 532,754 +2.34(+1.11%)
Dec 26, 2023 204.58 210.57 203.62 210.36 992,973 +7.66(+3.78%)
Dec 22, 2023 198.04 203.01 198.04 202.70 568,674 +3.60(+1.81%)
Dec 21, 2023 197.00 199.49 195.92 199.10 558,809 +4.07(+2.09%)
Dec 20, 2023 197.24 198.78 194.90 195.03 519,361 -2.94(-1.49%)
Dec 19, 2023 193.27 198.19 192.32 197.97 803,246 +7.37(+3.87%)
Dec 18, 2023 194.45 194.56 189.09 190.60 1,048,806 -3.76(-1.93%)
Dec 15, 2023 201.13 201.16 192.81 194.36 1,772,788 -6.62(-3.29%)
Dec 14, 2023 204.57 206.31 200.75 200.98 858,417 -0.56(-0.28%)
Dec 13, 2023 197.81 202.37 194.56 201.54 643,095 +5.15(+2.62%)
Dec 12, 2023 196.97 198.72 195.50 196.39 578,802 -1.06(-0.54%)
Dec 11, 2023 195.97 199.06 195.79 197.45 400,866 +2.62(+1.34%)
Dec 08, 2023 195.27 197.18 193.52 194.83 432,792 -1.10(-0.56%)
Dec 07, 2023 201.58 203.04 195.45 195.93 793,528 -5.61(-2.78%)
Dec 06, 2023 204.23 205.55 201.44 201.54 510,021 -0.33(-0.16%)
Dec 05, 2023 199.10 203.18 198.65 201.87 546,063 +0.43(+0.21%)
Dec 04, 2023 199.10 203.96 198.44 201.44 800,045 +1.64(+0.82%)
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.