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, 2018 116.80 117.72 113.70 113.82 763,205 -1.50(-1.30%)
Oct 30, 2018 112.12 115.61 110.23 115.32 644,508 +3.47(+3.10%)
Oct 29, 2018 111.82 115.24 110.26 111.85 636,191 +1.48(+1.34%)
Oct 26, 2018 110.37 112.34 108.76 110.37 816,400 -1.79(-1.60%)
Oct 25, 2018 112.59 113.87 110.18 112.16 749,664 +0.66(+0.59%)
Oct 24, 2018 115.14 117.12 111.00 111.50 837,598 -4.51(-3.89%)
Oct 23, 2018 114.44 116.37 110.49 116.01 795,109 -0.17(-0.15%)
Oct 22, 2018 115.70 117.42 114.63 116.18 534,704 +1.38(+1.20%)
Oct 19, 2018 115.89 118.09 114.33 114.80 659,000 -0.24(-0.21%)
Oct 18, 2018 117.24 118.05 114.15 115.04 670,540 -3.02(-2.56%)
Oct 17, 2018 119.68 119.83 116.18 118.06 603,386 -2.13(-1.77%)
Oct 16, 2018 114.99 120.41 113.88 120.19 625,268 +6.05(+5.30%)
Oct 15, 2018 114.88 115.02 112.87 114.14 701,683 -0.44(-0.38%)
Oct 12, 2018 115.38 116.76 112.82 114.58 919,400 +1.82(+1.61%)
Oct 11, 2018 113.90 117.06 111.46 112.76 1,147,254 -2.28(-1.98%)
Oct 10, 2018 120.97 121.97 114.76 115.04 1,231,597 -6.01(-4.96%)
Oct 09, 2018 120.87 124.01 120.00 121.05 760,371 +0.50(+0.41%)
Oct 08, 2018 116.90 120.85 116.51 120.55 1,116,358 +2.96(+2.52%)
Oct 05, 2018 119.85 121.17 116.51 117.59 832,900 -2.23(-1.86%)
Oct 04, 2018 121.11 121.69 119.11 119.82 888,325 -1.31(-1.08%)
Oct 03, 2018 123.31 124.00 120.80 121.13 843,867 -1.84(-1.50%)
Oct 02, 2018 127.89 128.07 122.56 122.97 869,325 -5.16(-4.03%)
Oct 01, 2018 130.30 130.90 127.71 128.13 736,730 -1.93(-1.48%)
Sep 28, 2018 128.66 130.88 128.66 130.06 605,200 +1.40(+1.09%)
Sep 27, 2018 127.71 130.45 127.30 128.66 975,018 +1.42(+1.12%)
Sep 26, 2018 126.29 128.34 126.02 127.24 923,313 +0.76(+0.60%)
Sep 25, 2018 126.08 127.10 124.52 126.48 794,025 +1.08(+0.86%)
Sep 24, 2018 126.18 128.83 124.97 125.40 969,213 +0.15(+0.12%)
Sep 21, 2018 127.29 127.49 124.88 125.25 1,122,100 -1.31(-1.04%)
Sep 20, 2018 126.70 128.08 125.59 126.56 819,850 +0.12(+0.09%)
Sep 19, 2018 131.01 131.38 125.55 126.44 914,860 -3.81(-2.93%)
Sep 18, 2018 129.50 131.03 129.22 130.25 1,088,970 +0.97(+0.75%)
Sep 17, 2018 130.07 131.47 129.03 129.28 1,005,942 -0.99(-0.76%)
Sep 14, 2018 130.54 131.85 129.92 130.27 1,045,800 -0.58(-0.44%)
Sep 13, 2018 131.52 132.95 130.01 130.85 799,214 -0.52(-0.40%)
Sep 12, 2018 134.68 134.95 129.57 131.37 1,157,597 -2.44(-1.82%)
Sep 11, 2018 132.47 135.84 132.16 133.81 1,078,612 +0.65(+0.49%)
Sep 10, 2018 131.93 133.69 131.18 133.16 1,197,477 +2.27(+1.73%)
Sep 07, 2018 132.86 136.13 128.86 130.89 5,216,100 +15.38(+13.31%)
Sep 06, 2018 114.47 116.04 113.20 115.51 2,180,993 +0.75(+0.65%)
Sep 05, 2018 117.11 118.12 112.72 114.76 1,781,567 -4.87(-4.07%)
Sep 04, 2018 117.00 119.70 116.59 119.63 1,051,452 +3.16(+2.71%)
Aug 31, 2018 116.47 116.47 116.47 0 +2.01(+1.76%)
Aug 30, 2018 115.00 116.30 113.17 114.46 661,031 -1.34(-1.16%)
Aug 29, 2018 114.82 116.00 113.78 115.80 474,887 +0.84(+0.73%)
Aug 28, 2018 114.72 115.21 111.60 114.96 722,813 +0.37(+0.32%)
Aug 27, 2018 115.55 115.78 114.17 114.59 567,576 -0.20(-0.17%)
Aug 24, 2018 115.10 115.60 113.99 114.79 608,900 +0.05(+0.04%)
Aug 23, 2018 113.04 114.95 111.77 114.74 747,223 +1.47(+1.30%)
Aug 22, 2018 112.01 114.71 112.01 113.27 706,926 +1.30(+1.16%)
Aug 21, 2018 112.63 113.96 110.58 111.97 955,696 +0.83(+0.75%)
Aug 20, 2018 109.00 112.55 108.85 111.14 986,525 +2.50(+2.30%)
Aug 17, 2018 105.64 108.99 105.11 108.64 685,800 +2.60(+2.45%)
Aug 16, 2018 106.33 107.48 104.76 106.04 449,101 +0.89(+0.85%)
Aug 15, 2018 105.66 105.87 103.33 105.15 568,473 -0.79(-0.75%)
Aug 14, 2018 104.84 106.13 104.36 105.94 556,336 +1.46(+1.40%)
Aug 13, 2018 106.30 106.79 104.13 104.48 507,984 -1.45(-1.37%)
Aug 10, 2018 103.99 106.47 103.50 105.93 492,000 +1.69(+1.62%)
Aug 09, 2018 104.00 105.58 103.47 104.24 485,314 +0.36(+0.35%)
Aug 08, 2018 103.90 104.83 102.49 103.88 462,659 +0.02(+0.02%)
Aug 07, 2018 101.36 104.88 101.36 103.86 865,452 +2.98(+2.95%)
Aug 06, 2018 100.44 100.98 99.25 100.88 439,829 +0.76(+0.76%)
Aug 03, 2018 98.94 100.57 98.40 100.12 711,600 +1.66(+1.69%)
Aug 02, 2018 96.34 99.11 96.26 98.46 400,187 +1.32(+1.36%)
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.