Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 93.67 95.48 91.77 94.79 1,442,293 +1.71(+1.84%)
Oct 30, 2024 90.06 93.21 89.80 93.08 1,146,688 +2.54(+2.81%)
Oct 29, 2024 90.41 91.60 89.39 90.54 899,460 -0.56(-0.61%)
Oct 28, 2024 89.65 92.23 88.86 91.10 1,332,918 +3.73(+4.27%)
Oct 25, 2024 90.40 90.88 87.29 87.37 958,080 -1.72(-1.93%)
Oct 24, 2024 89.21 89.96 88.20 89.09 615,757 +0.65(+0.73%)
Oct 23, 2024 89.51 89.79 87.51 88.44 1,085,483 -1.53(-1.70%)
Oct 22, 2024 91.73 91.73 89.55 89.97 1,086,818 -1.68(-1.83%)
Oct 21, 2024 94.28 95.17 89.25 91.65 1,655,777 -3.26(-3.43%)
Oct 18, 2024 96.21 96.37 94.00 94.91 966,630 -0.14(-0.15%)
Oct 17, 2024 96.14 96.63 93.62 95.05 1,174,932 -0.70(-0.73%)
Oct 16, 2024 94.37 96.89 93.68 95.75 1,052,506 +2.15(+2.30%)
Oct 15, 2024 90.63 96.27 90.63 93.60 1,835,658 +3.12(+3.45%)
Oct 14, 2024 92.97 93.27 88.70 90.48 1,552,306 -2.92(-3.13%)
Oct 11, 2024 91.15 93.89 90.96 93.40 1,111,150 +1.87(+2.04%)
Oct 10, 2024 91.19 91.75 90.31 91.53 954,818 +0.10(+0.11%)
Oct 09, 2024 92.07 93.06 90.91 91.43 792,115 -0.64(-0.70%)
Oct 08, 2024 91.83 93.34 90.78 92.07 750,128 +0.27(+0.29%)
Oct 07, 2024 94.11 94.28 90.85 91.80 1,299,178 -2.47(-2.62%)
Oct 04, 2024 93.22 95.88 93.01 94.27 1,921,482 +4.52(+5.04%)
Oct 03, 2024 88.02 89.84 87.47 89.75 1,063,567 +0.69(+0.77%)
Oct 02, 2024 89.70 89.77 87.45 89.06 984,760 -0.47(-0.52%)
Oct 01, 2024 89.34 90.57 87.54 89.53 1,455,435 +1.18(+1.34%)
Sep 30, 2024 90.60 91.97 87.39 88.35 2,314,088 -4.24(-4.58%)
Sep 27, 2024 96.19 98.11 92.44 92.59 2,018,687 -2.39(-2.52%)
Sep 26, 2024 92.88 96.31 91.74 94.98 1,797,919 +3.94(+4.33%)
Sep 25, 2024 94.46 94.46 90.94 91.04 1,673,976 -2.95(-3.14%)
Sep 24, 2024 97.09 97.35 93.59 93.99 1,482,917 -2.32(-2.41%)
Sep 23, 2024 95.81 97.27 93.80 96.31 1,728,823 +0.90(+0.94%)
Sep 20, 2024 97.40 97.68 94.56 95.41 2,731,196 -2.57(-2.62%)
Sep 19, 2024 99.00 99.40 95.03 97.98 2,620,213 -2.22(-2.22%)
Sep 18, 2024 102.00 102.46 99.02 100.20 1,311,529 -1.56(-1.53%)
Sep 17, 2024 99.74 102.27 99.10 101.76 1,621,112 +2.84(+2.87%)
Sep 16, 2024 97.01 101.19 96.80 98.92 2,333,645 +2.36(+2.44%)
Sep 13, 2024 94.94 98.57 94.58 96.56 2,824,308 +4.03(+4.36%)
Sep 12, 2024 90.13 93.05 88.53 92.53 1,968,663 +2.95(+3.29%)
Sep 11, 2024 84.46 89.96 84.39 89.58 2,965,011 +5.61(+6.68%)
Sep 10, 2024 84.19 84.95 81.59 83.97 1,808,451 -0.10(-0.12%)
Sep 09, 2024 79.00 85.13 78.47 84.07 2,721,162 +4.90(+6.19%)
Sep 06, 2024 76.05 80.44 76.03 79.17 2,330,976 +3.12(+4.10%)
Sep 05, 2024 75.25 76.86 73.60 76.05 1,075,761 +1.51(+2.03%)
Sep 04, 2024 74.47 75.39 72.91 74.54 1,649,279 -1.74(-2.28%)
Sep 03, 2024 75.30 77.53 74.20 76.28 1,930,052 +0.85(+1.13%)
Aug 30, 2024 78.35 79.19 74.12 75.43 2,446,909 -2.81(-3.59%)
Aug 29, 2024 82.81 83.83 76.24 78.24 4,733,084 -0.70(-0.89%)
Aug 28, 2024 81.85 82.99 78.37 78.94 3,902,791 -3.58(-4.34%)
Aug 27, 2024 83.03 84.00 82.04 82.52 1,895,545 -1.17(-1.40%)
Aug 26, 2024 82.70 84.65 81.99 83.69 1,621,408 +1.23(+1.49%)
Aug 23, 2024 81.88 82.83 81.17 82.46 1,214,721 +2.02(+2.51%)
Aug 22, 2024 80.74 81.64 79.57 80.44 1,308,982 -0.23(-0.29%)
Aug 21, 2024 79.95 81.49 79.65 80.67 2,280,049 +3.36(+4.35%)
Aug 20, 2024 77.51 79.26 76.65 77.31 997,866 -0.81(-1.04%)
Aug 19, 2024 76.62 79.70 76.45 78.12 2,240,847 +1.16(+1.51%)
Aug 16, 2024 74.27 77.06 73.98 76.96 2,023,548 +1.63(+2.16%)
Aug 15, 2024 72.19 76.10 72.12 75.33 3,028,451 +6.97(+10.20%)
Aug 14, 2024 68.69 70.75 68.29 68.36 1,702,282 +0.55(+0.81%)
Aug 13, 2024 66.62 68.23 66.25 67.81 1,340,717 +1.08(+1.62%)
Aug 12, 2024 67.14 68.54 66.28 66.73 1,362,903 -0.01(-0.01%)
Aug 09, 2024 66.60 67.97 65.79 66.74 1,349,516 +0.27(+0.41%)
Aug 08, 2024 65.11 67.99 65.06 66.47 1,636,561 +1.50(+2.31%)
Aug 07, 2024 66.38 68.10 64.87 64.97 1,290,926 -1.39(-2.09%)
Aug 06, 2024 67.51 67.51 66.08 66.36 1,716,866 -0.86(-1.28%)
Aug 05, 2024 65.65 68.30 65.15 67.22 2,296,367 -1.97(-2.85%)
Aug 02, 2024 68.26 71.11 67.11 69.19 1,490,529 -0.83(-1.19%)
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.