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, 2014 39.30 40.38 39.07 39.87 765,850 +1.37(+3.56%)
Oct 30, 2014 38.32 39.10 38.05 38.50 607,904 +0.18(+0.47%)
Oct 29, 2014 38.91 38.91 37.99 38.32 518,269 -0.57(-1.47%)
Oct 28, 2014 38.45 38.95 37.96 38.89 701,938 +0.57(+1.49%)
Oct 27, 2014 37.89 38.61 37.95 38.32 824,153 +0.37(+0.97%)
Oct 24, 2014 38.00 38.86 37.71 37.95 684,062 -0.45(-1.17%)
Oct 23, 2014 38.69 39.32 38.01 38.40 697,702 +0.05(+0.13%)
Oct 22, 2014 40.31 40.50 38.00 38.35 833,568 -1.89(-4.70%)
Oct 21, 2014 40.57 41.48 39.53 40.24 690,545 -0.16(-0.40%)
Oct 20, 2014 39.03 40.55 38.78 40.40 1,017,778 +1.24(+3.17%)
Oct 17, 2014 41.51 42.43 38.29 39.16 1,440,223 -1.74(-4.25%)
Oct 16, 2014 41.80 43.23 40.54 40.90 1,266,510 -1.58(-3.72%)
Oct 15, 2014 40.95 42.84 39.73 42.48 821,724 +1.01(+2.44%)
Oct 14, 2014 40.95 43.26 40.56 41.47 1,230,954 +1.06(+2.62%)
Oct 13, 2014 40.48 40.90 39.25 40.41 609,425 +0.04(+0.10%)
Oct 10, 2014 39.35 40.78 39.24 40.37 724,013 +0.77(+1.94%)
Oct 09, 2014 40.75 40.84 39.29 39.60 518,482 -1.26(-3.08%)
Oct 08, 2014 39.19 40.97 39.00 40.86 474,641 +1.60(+4.08%)
Oct 07, 2014 39.69 40.13 39.21 39.26 470,627 -0.64(-1.60%)
Oct 06, 2014 40.75 41.16 39.73 39.90 715,615 -0.85(-2.09%)
Oct 03, 2014 40.46 41.57 40.06 40.75 749,328 +0.70(+1.75%)
Oct 02, 2014 38.93 40.47 38.55 40.05 722,361 +1.11(+2.85%)
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.