Skip to main content

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 (%)
Jan 31, 2018 66.84 67.26 64.09 64.93 1,042,685 -0.45(-0.69%)
Jan 30, 2018 65.29 66.26 65.07 65.38 737,973 -0.56(-0.85%)
Jan 29, 2018 66.99 67.01 64.92 65.94 1,092,099 -1.05(-1.57%)
Jan 26, 2018 67.45 67.85 66.52 66.99 989,190 -0.28(-0.42%)
Jan 25, 2018 67.05 67.67 65.51 67.27 909,407 +0.53(+0.79%)
Jan 24, 2018 66.84 67.86 65.91 66.74 852,881 -0.41(-0.61%)
Jan 23, 2018 66.80 67.31 66.05 67.15 847,702 +0.39(+0.58%)
Jan 22, 2018 67.73 68.00 66.06 66.76 910,892 -0.76(-1.13%)
Jan 19, 2018 66.79 67.91 66.58 67.52 677,718 +0.73(+1.09%)
Jan 18, 2018 66.73 67.54 66.10 66.79 668,832 -0.01(-0.01%)
Jan 17, 2018 66.80 67.44 66.51 66.80 727,375 +0.03(+0.04%)
Jan 16, 2018 67.71 68.41 66.58 66.77 796,268 -0.16(-0.24%)
Jan 12, 2018 66.93 66.93 66.93 0 -1.19(-1.75%)
Jan 11, 2018 66.15 69.03 65.86 68.12 1,370,866 +2.36(+3.59%)
Jan 10, 2018 64.73 65.76 1,265,309 -2.14(-3.15%)
Jan 09, 2018 67.00 68.28 65.41 67.90 1,209,629 +0.95(+1.42%)
Jan 08, 2018 70.15 70.34 65.10 66.95 3,339,229 -5.42(-7.49%)
Jan 05, 2018 72.79 73.52 71.92 72.37 1,272,518 -0.27(-0.37%)
Jan 04, 2018 71.19 73.05 70.59 72.64 1,438,832 +1.84(+2.60%)
Jan 03, 2018 70.68 71.79 68.73 70.80 1,877,460 +1.64(+2.37%)
Jan 02, 2018 66.66 69.75 66.32 69.16 1,226,369 +2.84(+4.28%)
Dec 29, 2017 66.32 66.32 66.32 0 -1.71(-2.51%)
Dec 28, 2017 68.10 68.20 67.50 68.03 441,047 +0.19(+0.28%)
Dec 27, 2017 67.84 68.45 67.04 67.84 699,238 +0.37(+0.55%)
Dec 26, 2017 65.50 68.98 65.50 67.47 1,461,245 +1.99(+3.04%)
Dec 22, 2017 66.14 66.17 64.92 65.48 896,139 -0.52(-0.79%)
Dec 21, 2017 65.82 66.52 65.20 66.00 727,170 +0.14(+0.21%)
Dec 20, 2017 67.23 67.97 65.85 65.86 517,573 -1.01(-1.51%)
Dec 19, 2017 68.22 68.89 66.39 66.87 1,018,611 -1.42(-2.08%)
Dec 18, 2017 67.70 68.77 67.26 68.29 909,926 +1.57(+2.35%)
Dec 15, 2017 65.55 67.20 65.51 66.72 1,128,799 +1.17(+1.78%)
Dec 14, 2017 67.04 67.57 65.03 65.55 1,063,622 -1.49(-2.22%)
Dec 13, 2017 65.93 67.20 65.93 67.04 928,707 +0.93(+1.41%)
Dec 12, 2017 65.31 66.36 64.82 66.11 1,299,665 +0.96(+1.47%)
Dec 11, 2017 66.85 67.22 64.48 65.15 1,577,896 -1.97(-2.94%)
Dec 08, 2017 67.00 67.53 65.89 67.12 985,375 +0.12(+0.18%)
Dec 07, 2017 65.72 67.10 65.64 67.00 1,342,850 +1.47(+2.24%)
Dec 06, 2017 64.37 66.00 63.81 65.53 1,375,492 +1.39(+2.17%)
Dec 05, 2017 65.43 65.43 63.25 64.14 1,304,677 -0.86(-1.32%)
Dec 04, 2017 62.39 65.48 62.35 65.00 1,727,025 +3.49(+5.67%)
Dec 01, 2017 63.00 63.26 60.00 61.51 4,084,834 -0.29(-0.47%)
Nov 30, 2017 61.84 63.34 60.99 61.80 3,427,773 +0.56(+0.91%)
Nov 29, 2017 60.90 62.25 59.47 61.24 2,062,202 +0.99(+1.64%)
Nov 28, 2017 59.00 60.47 58.45 60.25 1,239,546 +1.45(+2.47%)
Nov 27, 2017 59.81 59.95 58.58 58.80 799,320 -0.66(-1.11%)
Nov 24, 2017 59.34 59.58 59.01 59.46 268,206 +0.46(+0.78%)
Nov 22, 2017 59.26 59.63 58.82 59.00 412,587 -0.07(-0.12%)
Nov 21, 2017 59.85 59.85 57.72 59.07 1,341,568 -0.42(-0.71%)
Nov 20, 2017 59.52 59.78 58.75 59.49 897,342 -0.41(-0.68%)
Nov 17, 2017 59.18 60.12 59.10 59.90 699,861 +0.75(+1.27%)
Nov 16, 2017 58.26 59.62 58.08 59.15 582,405 +1.22(+2.11%)
Nov 15, 2017 57.92 58.05 56.91 57.93 513,429 -0.42(-0.72%)
Nov 14, 2017 57.67 58.69 57.50 58.35 422,780 +0.32(+0.55%)
Nov 13, 2017 57.52 58.56 57.52 58.03 784,736 +0.50(+0.87%)
Nov 10, 2017 57.39 58.14 57.13 57.53 420,447 +0.14(+0.24%)
Nov 09, 2017 57.88 58.05 56.93 57.39 626,869 -0.75(-1.29%)
Nov 08, 2017 57.18 58.34 57.12 58.14 858,836 +0.76(+1.32%)
Nov 07, 2017 57.69 57.69 56.14 57.38 722,396 +0.14(+0.24%)
Nov 06, 2017 57.00 57.52 56.73 57.24 527,711 +0.23(+0.40%)
Nov 03, 2017 57.00 58.03 56.61 57.01 1,104,270 +0.11(+0.19%)
Nov 02, 2017 55.53 57.00 54.84 56.90 925,332 +1.48(+2.67%)
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.