Skip to main content

Five Below Inc (NQ: FIVE )

182.95 -0.91 (-0.49%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.91 37.20 36.76 37.00 609,597 -0.25(-0.67%)
Jan 30, 2013 36.18 37.37 36.00 37.25 6,978,760 +1.35(+3.76%)
Jan 29, 2013 35.15 36.17 34.65 35.90 696,762 +0.76(+2.16%)
Jan 28, 2013 33.91 35.23 33.91 35.14 618,749 +0.64(+1.86%)
Jan 25, 2013 34.98 35.05 33.86 34.50 445,039 -0.37(-1.06%)
Jan 24, 2013 34.93 35.63 34.66 34.87 203,796 -0.06(-0.17%)
Jan 23, 2013 34.45 35.04 34.11 34.93 291,713 +0.55(+1.60%)
Jan 22, 2013 34.97 34.97 33.75 34.38 598,032 -0.61(-1.74%)
Jan 18, 2013 36.20 36.36 34.55 34.99 485,230 -0.93(-2.59%)
Jan 17, 2013 35.18 36.18 34.45 35.92 659,473 +1.52(+4.42%)
Jan 16, 2013 31.40 35.50 31.25 34.40 696,556 +2.57(+8.07%)
Jan 15, 2013 31.14 31.85 30.82 31.83 793,040 +0.69(+2.22%)
Jan 14, 2013 31.91 31.91 31.04 31.14 379,559 -0.86(-2.69%)
Jan 11, 2013 32.38 32.86 31.64 32.00 223,471 -0.52(-1.60%)
Jan 10, 2013 33.25 33.33 31.80 32.52 248,127 -0.59(-1.78%)
Jan 09, 2013 32.80 33.99 32.78 33.11 321,387 +0.26(+0.79%)
Jan 08, 2013 32.79 33.15 31.51 32.85 354,508 +0.08(+0.24%)
Jan 07, 2013 33.00 33.29 32.36 32.77 152,806 -0.32(-0.97%)
Jan 04, 2013 33.37 33.44 32.84 33.09 119,561 -0.09(-0.27%)
Jan 03, 2013 33.61 33.82 32.90 33.18 158,886 -0.63(-1.86%)
Jan 02, 2013 33.48 33.97 32.11 33.81 312,987 +1.70(+5.29%)
Dec 31, 2012 31.82 32.48 31.67 32.11 187,110 +0.13(+0.41%)
Dec 28, 2012 32.46 32.85 31.86 31.98 94,298 -0.58(-1.78%)
Dec 27, 2012 32.46 32.80 32.04 32.56 117,262 +0.04(+0.12%)
Dec 26, 2012 32.92 33.25 32.00 32.52 106,683 -0.24(-0.73%)
Dec 24, 2012 33.30 33.31 32.68 32.76 43,398 -0.54(-1.62%)
Dec 21, 2012 33.39 33.59 32.53 33.30 255,849 -0.47(-1.39%)
Dec 20, 2012 33.22 33.90 33.22 33.77 157,747 +0.67(+2.02%)
Dec 19, 2012 34.55 34.64 33.05 33.10 156,290 -1.45(-4.20%)
Dec 18, 2012 34.77 35.10 34.48 34.55 167,750 -0.24(-0.69%)
Dec 17, 2012 34.47 34.90 34.10 34.79 74,942 +0.24(+0.69%)
Dec 14, 2012 34.40 35.00 34.34 34.55 95,366 +0.29(+0.85%)
Dec 13, 2012 34.01 34.38 33.63 34.26 97,616 +0.17(+0.50%)
Dec 12, 2012 34.79 34.79 34.06 34.09 67,431 -0.86(-2.46%)
Dec 11, 2012 34.45 35.31 33.93 34.95 199,991 +0.57(+1.66%)
Dec 10, 2012 34.47 35.00 33.40 34.38 158,979 -0.11(-0.32%)
Dec 07, 2012 34.82 34.96 34.00 34.49 246,410 -0.22(-0.63%)
Dec 06, 2012 34.47 34.99 33.80 34.71 155,204 +0.31(+0.90%)
Dec 05, 2012 34.99 35.07 33.64 34.40 258,451 -0.65(-1.85%)
Dec 04, 2012 34.34 35.09 34.33 35.05 243,990 -2.10(-5.65%)
Nov 30, 2012 34.27 37.85 33.50 37.15 2,161,149 +5.76(+18.35%)
Nov 29, 2012 30.98 31.49 30.03 31.39 407,879 +0.84(+2.75%)
Nov 28, 2012 28.39 30.94 27.75 30.55 455,728 +2.44(+8.68%)
Nov 27, 2012 28.20 28.35 27.76 28.11 188,907 -0.08(-0.28%)
Nov 26, 2012 28.68 28.87 27.73 28.19 178,031 -0.47(-1.64%)
Nov 23, 2012 28.89 29.05 28.57 28.66 55,402 -0.11(-0.38%)
Nov 21, 2012 29.02 29.02 28.56 28.77 98,746 -0.22(-0.76%)
Nov 20, 2012 29.06 29.06 28.54 28.99 113,214 -0.29(-0.99%)
Nov 19, 2012 29.50 30.13 29.07 29.28 196,038 +0.27(+0.93%)
Nov 16, 2012 28.52 29.56 28.52 29.01 225,777 +0.39(+1.36%)
Nov 15, 2012 29.00 29.08 27.80 28.62 263,642 -0.46(-1.58%)
Nov 14, 2012 29.71 29.84 28.82 29.08 111,260 -0.63(-2.12%)
Nov 13, 2012 29.45 30.22 29.21 29.71 182,470 +0.05(+0.17%)
Nov 12, 2012 28.62 29.72 28.52 29.66 184,046 +1.11(+3.89%)
Nov 09, 2012 29.99 30.27 28.37 28.55 276,471 -1.64(-5.43%)
Nov 08, 2012 30.61 31.20 30.16 30.19 257,112 -0.04(-0.13%)
Nov 07, 2012 31.14 31.38 29.97 30.23 326,112 -1.34(-4.25%)
Nov 06, 2012 32.18 32.30 30.80 31.57 298,874 -0.75(-2.31%)
Nov 05, 2012 32.80 33.28 32.03 32.32 186,621 -0.54(-1.64%)
Nov 02, 2012 33.65 33.80 32.76 32.86 53,229 -0.71(-2.11%)
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.