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, 2016 37.39 37.69 37.06 37.58 826,081 +0.29(+0.78%)
Oct 28, 2016 36.26 37.46 36.21 37.29 751,832 +0.96(+2.64%)
Oct 27, 2016 37.24 37.29 36.02 36.33 929,611 -0.99(-2.65%)
Oct 26, 2016 38.05 38.40 36.98 37.32 1,552,424 -0.16(-0.43%)
Oct 25, 2016 37.14 37.62 36.86 37.48 844,148 -0.02(-0.05%)
Oct 24, 2016 36.75 37.66 36.27 37.50 1,492,400 +0.31(+0.83%)
Oct 21, 2016 37.63 37.79 37.14 37.19 535,597 -0.56(-1.48%)
Oct 20, 2016 37.83 38.11 37.42 37.75 1,001,353 +0.19(+0.51%)
Oct 19, 2016 36.60 37.86 36.05 37.56 1,735,281 +1.18(+3.24%)
Oct 18, 2016 36.31 36.64 35.22 36.38 2,823,316 +0.27(+0.75%)
Oct 17, 2016 37.20 37.30 35.99 36.11 1,382,153 -1.26(-3.37%)
Oct 14, 2016 38.13 38.47 37.27 37.37 1,010,894 -0.73(-1.92%)
Oct 13, 2016 38.92 39.30 37.95 38.10 945,158 -0.79(-2.03%)
Oct 12, 2016 39.11 39.17 38.82 38.89 801,488 -0.11(-0.28%)
Oct 11, 2016 39.88 40.08 38.77 39.00 1,426,887 -0.51(-1.29%)
Oct 10, 2016 40.56 41.05 39.44 39.51 862,115 -1.01(-2.49%)
Oct 07, 2016 40.00 40.83 39.77 40.52 1,098,970 +0.55(+1.38%)
Oct 06, 2016 39.33 40.03 38.89 39.97 831,910 +0.37(+0.93%)
Oct 05, 2016 39.51 40.57 39.43 39.60 1,023,769 +0.29(+0.74%)
Oct 04, 2016 39.60 39.79 38.69 39.31 793,331 -0.29(-0.73%)
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.