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, 2019 126.34 126.53 124.51 125.11 445,350 -1.68(-1.33%)
Oct 30, 2019 127.28 128.32 124.50 126.79 422,141 -0.17(-0.13%)
Oct 29, 2019 129.94 129.94 126.83 126.96 453,175 -3.00(-2.31%)
Oct 28, 2019 130.40 132.24 129.92 129.96 425,915 +0.49(+0.38%)
Oct 25, 2019 128.36 130.63 128.08 129.47 373,300 +0.11(+0.09%)
Oct 24, 2019 126.95 129.49 125.53 129.36 552,423 +2.94(+2.33%)
Oct 23, 2019 129.56 129.56 125.71 126.42 593,425 -2.95(-2.28%)
Oct 22, 2019 131.56 132.00 129.00 129.37 524,932 -2.23(-1.69%)
Oct 21, 2019 134.20 134.20 130.77 131.60 657,413 -2.03(-1.52%)
Oct 18, 2019 132.06 134.12 130.66 133.63 738,100 +0.52(+0.39%)
Oct 17, 2019 134.81 135.00 131.75 133.11 887,122 +0.23(+0.17%)
Oct 16, 2019 131.15 133.92 130.27 132.88 667,772 +1.04(+0.79%)
Oct 15, 2019 130.13 133.00 130.00 131.84 736,935 +2.48(+1.92%)
Oct 14, 2019 129.31 129.59 127.03 129.36 643,819 -0.79(-0.61%)
Oct 11, 2019 128.00 132.25 126.67 130.15 936,000 +4.50(+3.58%)
Oct 10, 2019 123.26 126.38 121.92 125.65 386,042 +2.01(+1.63%)
Oct 09, 2019 124.03 124.91 123.04 123.64 369,568 +0.38(+0.31%)
Oct 08, 2019 124.46 124.65 122.91 123.26 526,519 -2.37(-1.89%)
Oct 07, 2019 126.73 127.53 125.47 125.63 416,691 -1.46(-1.15%)
Oct 04, 2019 126.10 129.00 125.47 127.09 492,000 +2.76(+2.22%)
Oct 03, 2019 123.82 124.79 119.84 124.33 816,732 +0.25(+0.20%)
Oct 02, 2019 126.41 126.41 122.64 124.08 857,333 -3.41(-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.