Skip to main content

Five Below Inc (NQ: FIVE )

94.79 +1.71 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 33.45 33.47 32.84 33.14 184,948 -0.26(-0.78%)
Oct 26, 2012 33.08 33.40 33.40 33.40 86,600 +0.25(+0.75%)
Oct 25, 2012 33.76 33.99 32.89 33.15 187,002 -0.23(-0.69%)
Oct 24, 2012 34.30 34.77 33.26 33.38 243,595 -0.66(-1.94%)
Oct 23, 2012 33.43 34.48 32.90 34.04 434,520 -1.00(-2.85%)
Oct 19, 2012 35.67 35.76 34.25 35.04 231,965 -0.79(-2.20%)
Oct 18, 2012 36.20 36.26 35.50 35.83 142,362 -0.32(-0.89%)
Oct 17, 2012 35.00 36.50 35.00 36.15 271,923 +1.15(+3.29%)
Oct 16, 2012 35.25 35.37 34.72 35.00 186,538 +0.03(+0.09%)
Oct 15, 2012 34.39 35.05 34.15 34.97 189,490 +0.79(+2.31%)
Oct 12, 2012 35.00 35.00 34.10 34.18 219,791 -0.87(-2.48%)
Oct 11, 2012 35.25 35.41 34.26 35.05 847,278 +0.12(+0.34%)
Oct 10, 2012 35.24 35.24 34.61 34.93 350,820 +0.00(+0.00%)
Oct 09, 2012 35.59 36.09 34.60 34.93 403,904 -0.84(-2.35%)
Oct 08, 2012 36.53 36.53 35.58 35.77 230,561 -1.03(-2.80%)
Oct 05, 2012 38.49 38.49 36.50 36.80 254,053 -1.37(-3.59%)
Oct 04, 2012 37.56 38.47 37.00 38.17 288,538 +0.80(+2.14%)
Oct 03, 2012 38.07 38.07 37.05 37.37 334,615 -0.39(-1.03%)
Oct 02, 2012 38.63 39.06 37.65 37.76 363,440 -0.97(-2.50%)
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.