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, 2023 172.05 175.12 171.24 173.98 683,521 +1.58(+0.92%)
Oct 30, 2023 170.03 173.18 168.52 172.40 1,134,681 +2.64(+1.56%)
Oct 27, 2023 173.60 174.28 168.12 169.76 1,173,477 -3.85(-2.22%)
Oct 26, 2023 176.47 177.11 170.28 173.61 923,988 -3.41(-1.93%)
Oct 25, 2023 176.58 178.95 174.87 177.02 390,500 -0.22(-0.12%)
Oct 24, 2023 177.50 179.28 175.10 177.24 556,645 +1.36(+0.77%)
Oct 23, 2023 176.11 179.83 173.80 175.88 953,414 -0.07(-0.04%)
Oct 20, 2023 176.98 178.53 172.23 175.95 841,280 -1.03(-0.58%)
Oct 19, 2023 175.31 179.28 172.17 176.98 671,651 +1.10(+0.63%)
Oct 18, 2023 175.76 176.52 173.86 175.88 675,355 -0.44(-0.25%)
Oct 17, 2023 171.28 177.09 171.28 176.32 979,571 +5.08(+2.97%)
Oct 16, 2023 165.88 171.80 164.33 171.24 1,089,684 +6.91(+4.20%)
Oct 13, 2023 163.86 165.22 163.03 164.33 675,244 +1.24(+0.76%)
Oct 12, 2023 165.92 165.92 161.25 163.09 741,494 -2.17(-1.31%)
Oct 11, 2023 165.79 167.31 163.54 165.26 831,002 -0.22(-0.13%)
Oct 10, 2023 164.95 170.53 164.47 165.48 1,013,204 +0.40(+0.24%)
Oct 09, 2023 161.77 166.57 160.60 165.08 971,369 +2.67(+1.64%)
Oct 06, 2023 162.33 165.80 160.62 162.41 777,868 -1.27(-0.78%)
Oct 05, 2023 160.59 164.54 160.42 163.68 1,205,632 +3.60(+2.25%)
Oct 04, 2023 156.95 160.47 155.53 160.08 769,100 +4.25(+2.73%)
Oct 03, 2023 156.30 156.60 153.22 155.83 836,804 -1.79(-1.14%)
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.