Skip to main content

Five Below Inc (NQ: FIVE )

181.38 -2.48 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 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%)
Oct 01, 2014 39.50 40.17 38.79 38.94 606,937 -0.67(-1.69%)
Sep 30, 2014 41.00 41.17 39.61 39.61 807,278 -1.43(-3.48%)
Sep 29, 2014 40.71 41.45 40.19 41.04 518,389 -0.13(-0.32%)
Sep 26, 2014 40.43 41.49 40.43 41.17 496,850 +0.87(+2.16%)
Sep 25, 2014 41.30 41.30 39.93 40.30 552,869 -1.04(-2.52%)
Sep 24, 2014 40.44 41.41 40.09 41.34 375,851 +1.07(+2.66%)
Sep 23, 2014 40.14 41.11 40.11 40.27 640,637 -0.10(-0.25%)
Sep 22, 2014 41.81 41.92 40.35 40.37 671,310 -1.64(-3.90%)
Sep 19, 2014 42.36 42.64 41.30 42.01 1,017,452 -0.23(-0.54%)
Sep 18, 2014 42.46 42.84 41.95 42.24 512,292 -0.20(-0.47%)
Sep 17, 2014 42.23 43.36 42.12 42.44 660,239 +0.16(+0.38%)
Sep 16, 2014 42.54 42.95 42.10 42.28 677,250 -0.35(-0.82%)
Sep 15, 2014 43.26 43.32 42.60 42.63 705,161 -0.73(-1.68%)
Sep 12, 2014 43.20 43.73 42.27 43.36 1,061,671 +0.32(+0.74%)
Sep 11, 2014 39.75 43.30 39.66 43.04 3,376,450 +0.69(+1.63%)
Sep 10, 2014 41.96 42.94 41.61 42.35 2,364,027 +0.65(+1.56%)
Sep 09, 2014 41.75 42.36 41.58 41.70 1,136,068 +0.02(+0.05%)
Sep 08, 2014 41.51 42.00 41.24 41.68 829,135 +0.06(+0.14%)
Sep 05, 2014 41.13 41.81 40.78 41.62 449,786 +0.30(+0.73%)
Sep 04, 2014 40.93 41.76 40.90 41.32 593,204 +0.53(+1.30%)
Sep 03, 2014 40.62 41.34 40.48 40.79 622,943 +0.19(+0.47%)
Sep 02, 2014 40.78 41.11 40.24 40.60 1,098,664 +0.04(+0.10%)
Aug 29, 2014 40.00 40.56 40.56 40.56 612,800 +0.54(+1.35%)
Aug 28, 2014 39.54 40.25 38.93 40.02 570,751 +0.18(+0.45%)
Aug 27, 2014 39.92 40.30 39.44 39.84 389,778 -0.08(-0.20%)
Aug 26, 2014 39.75 40.36 39.44 39.92 444,093 +0.19(+0.48%)
Aug 25, 2014 39.63 40.10 39.54 39.73 425,193 +0.28(+0.71%)
Aug 22, 2014 39.29 39.80 38.72 39.45 301,306 +0.13(+0.33%)
Aug 21, 2014 38.99 39.59 38.58 39.32 376,099 +0.38(+0.98%)
Aug 20, 2014 39.23 39.37 38.18 38.94 456,263 -0.35(-0.89%)
Aug 19, 2014 38.20 39.75 37.96 39.29 530,339 +1.24(+3.26%)
Aug 18, 2014 37.99 38.16 37.56 38.05 619,830 +0.42(+1.12%)
Aug 15, 2014 38.18 38.18 37.20 37.63 452,809 -0.17(-0.45%)
Aug 14, 2014 38.11 38.11 37.45 37.80 610,141 -0.21(-0.55%)
Aug 13, 2014 38.90 38.90 37.51 38.01 832,941 -0.93(-2.39%)
Aug 12, 2014 39.12 39.29 38.37 38.94 407,638 -0.24(-0.61%)
Aug 11, 2014 38.62 39.77 38.27 39.18 898,918 +0.66(+1.71%)
Aug 08, 2014 37.32 38.63 37.27 38.52 594,041 +1.27(+3.41%)
Aug 07, 2014 36.97 37.39 36.77 37.25 428,542 +0.42(+1.14%)
Aug 06, 2014 35.93 36.99 35.51 36.83 512,834 +0.80(+2.22%)
Aug 05, 2014 35.76 36.61 35.67 36.03 588,559 -0.02(-0.06%)
Aug 04, 2014 35.78 36.24 35.14 36.05 684,066 +0.36(+1.01%)
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.