Five Below Inc (NQ: FIVE )

75.77 -3.10 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 78.20 78.50 75.20 75.77 1,549,727 -3.10(-3.93%)
Jul 22, 2024 78.08 79.50 77.63 78.87 2,406,339 +1.56(+2.02%)
Jul 19, 2024 76.40 77.87 73.63 77.31 3,021,165 +1.56(+2.06%)
Jul 18, 2024 75.76 76.77 71.66 75.75 7,391,076 -0.75(-0.98%)
Jul 17, 2024 86.32 89.00 76.16 76.50 15,702,044 -25.57(-25.05%)
Jul 16, 2024 100.50 102.24 99.30 102.07 1,838,853 +2.07(+2.07%)
Jul 15, 2024 102.19 103.07 98.52 100.00 2,049,819 -3.22(-3.12%)
Jul 12, 2024 104.40 105.63 102.69 103.22 858,025 -1.01(-0.97%)
Jul 11, 2024 102.00 105.10 101.24 104.23 1,209,713 +3.29(+3.26%)
Jul 10, 2024 102.43 102.58 100.76 100.94 1,029,156 -1.49(-1.45%)
Jul 09, 2024 104.04 104.04 101.50 102.43 1,297,265 -1.66(-1.59%)
Jul 08, 2024 107.06 107.20 103.90 104.09 1,382,159 -2.08(-1.96%)
Jul 05, 2024 108.62 109.36 105.26 106.17 1,011,945 -2.30(-2.12%)
Jul 03, 2024 106.83 108.83 106.32 108.47 676,996 +2.32(+2.19%)
Jul 02, 2024 108.48 108.95 104.80 106.15 1,630,805 -1.70(-1.58%)
Jul 01, 2024 109.52 109.61 106.51 107.85 1,283,471 -1.12(-1.03%)
Jun 28, 2024 110.45 111.26 107.62 108.97 1,976,094 -1.65(-1.49%)
Jun 27, 2024 109.19 111.75 108.29 110.62 1,232,003 +0.95(+0.87%)
Jun 26, 2024 110.33 112.68 107.80 109.67 2,067,813 -0.83(-0.75%)
Jun 25, 2024 115.86 115.86 110.30 110.50 1,080,422 -5.79(-4.98%)
Jun 24, 2024 115.34 117.98 115.25 116.29 1,177,434 +0.95(+0.82%)
Jun 21, 2024 112.84 115.95 112.84 115.34 1,464,641 +2.79(+2.48%)
Jun 20, 2024 112.94 114.09 111.95 112.55 1,011,668 -1.38(-1.21%)
Jun 18, 2024 113.60 115.01 112.84 113.93 1,035,775 -0.38(-0.33%)
Jun 17, 2024 112.74 116.28 112.03 114.31 1,135,656 +1.43(+1.27%)
Jun 14, 2024 112.91 114.16 111.08 112.88 2,400,345 -0.87(-0.76%)
Jun 13, 2024 117.17 117.17 112.46 113.75 1,273,909 -2.82(-2.42%)
Jun 12, 2024 122.40 125.08 116.35 116.57 1,628,903 -3.75(-3.12%)
Jun 11, 2024 115.37 121.14 113.78 120.32 1,761,326 +4.84(+4.19%)
Jun 10, 2024 117.52 117.93 114.22 115.48 2,447,230 -3.01(-2.54%)
Jun 07, 2024 119.35 124.97 117.02 118.49 3,333,683 -0.23(-0.19%)
Jun 06, 2024 107.95 119.51 106.21 118.72 9,079,511 -14.07(-10.60%)
Jun 05, 2024 137.79 138.37 132.44 132.79 3,846,194 -5.08(-3.68%)
Jun 04, 2024 138.66 140.51 136.12 137.87 1,279,920 -2.88(-2.05%)
Jun 03, 2024 138.57 141.69 138.57 140.75 1,167,992 +2.62(+1.90%)
May 31, 2024 134.71 138.19 134.71 138.13 826,255 +3.42(+2.54%)
May 30, 2024 133.30 135.50 133.27 134.71 1,049,363 +3.01(+2.29%)
May 29, 2024 130.99 132.58 130.90 131.70 919,994 -1.04(-0.78%)
May 28, 2024 133.63 134.65 131.68 132.74 1,043,026 -0.25(-0.19%)
May 24, 2024 129.84 133.83 129.84 132.99 1,118,625 +3.39(+2.62%)
May 23, 2024 132.08 132.24 129.47 129.60 747,665 -2.13(-1.62%)
May 22, 2024 130.00 132.07 128.64 131.73 1,253,977 -0.27(-0.20%)
May 21, 2024 134.54 134.68 131.67 132.00 1,152,526 -1.81(-1.35%)
May 20, 2024 137.23 137.67 132.80 133.81 1,024,793 -3.73(-2.71%)
May 17, 2024 140.00 140.75 137.35 137.54 780,862 -3.49(-2.47%)
May 16, 2024 141.56 145.00 140.94 141.03 773,162 +0.36(+0.26%)
May 15, 2024 142.39 143.36 140.39 140.67 590,154 -1.32(-0.93%)
May 14, 2024 141.57 143.06 139.94 141.99 761,068 +1.96(+1.40%)
May 13, 2024 141.22 144.28 139.19 140.03 1,317,190 +0.83(+0.60%)
May 10, 2024 143.25 143.71 139.16 139.20 1,061,535 -4.28(-2.98%)
May 09, 2024 141.65 144.48 141.12 143.48 748,413 +1.38(+0.97%)
May 08, 2024 145.95 145.95 141.21 142.10 618,450 -4.64(-3.16%)
May 07, 2024 145.71 146.95 144.60 146.74 780,673 +0.72(+0.49%)
May 06, 2024 145.62 146.97 143.96 146.02 625,127 +1.21(+0.84%)
May 03, 2024 144.52 147.64 143.81 144.81 825,169 +1.34(+0.93%)
May 02, 2024 143.12 144.54 142.02 143.47 734,118 +1.54(+1.09%)
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.