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 (%)
Dec 31, 2015 31.98 32.10 32.10 32.10 1,285,900 -0.01(-0.03%)
Dec 30, 2015 32.24 32.53 31.68 32.11 608,299 -0.25(-0.77%)
Dec 29, 2015 32.22 32.80 32.15 32.36 673,345 +0.28(+0.87%)
Dec 28, 2015 32.17 32.63 31.69 32.08 999,511 -0.23(-0.71%)
Dec 24, 2015 32.71 32.31 32.31 32.31 499,300 -0.27(-0.83%)
Dec 23, 2015 32.78 33.04 32.43 32.58 1,108,622 -0.08(-0.24%)
Dec 22, 2015 32.05 32.74 31.79 32.66 1,236,627 +0.61(+1.90%)
Dec 21, 2015 32.13 32.60 31.33 32.05 2,003,133 +0.03(+0.09%)
Dec 18, 2015 31.40 32.11 31.20 32.02 10,422,597 +0.21(+0.66%)
Dec 17, 2015 32.47 32.67 31.60 31.81 2,962,665 +0.68(+2.18%)
Dec 16, 2015 30.41 31.42 30.06 31.13 1,249,585 +1.02(+3.39%)
Dec 15, 2015 29.75 30.27 29.37 30.11 1,206,375 +0.41(+1.38%)
Dec 14, 2015 29.48 29.93 28.99 29.70 1,725,346 +0.23(+0.78%)
Dec 11, 2015 29.02 29.58 28.88 29.47 1,358,592 -0.09(-0.30%)
Dec 10, 2015 28.67 29.75 28.52 29.56 1,822,808 +0.99(+3.47%)
Dec 09, 2015 28.70 29.34 28.41 28.57 1,031,935 -0.33(-1.14%)
Dec 08, 2015 28.48 29.27 28.17 28.90 1,037,529 +0.04(+0.14%)
Dec 07, 2015 28.88 29.38 28.20 28.86 1,469,602 -0.57(-1.94%)
Dec 04, 2015 30.82 31.66 27.87 29.43 7,219,921 +1.52(+5.45%)
Dec 03, 2015 28.34 28.75 26.97 27.91 2,913,140 +0.23(+0.83%)
Dec 02, 2015 28.22 28.61 27.51 27.68 1,239,998 -0.30(-1.07%)
Dec 01, 2015 27.86 28.03 27.14 27.98 1,649,664 -0.03(-0.11%)
Nov 30, 2015 28.58 28.96 27.58 28.01 1,452,980 -0.96(-3.31%)
Nov 27, 2015 29.26 29.64 28.84 28.97 300,270 -0.32(-1.09%)
Nov 25, 2015 29.28 29.29 29.29 29.29 611,500 +0.03(+0.10%)
Nov 24, 2015 27.53 29.87 27.25 29.26 1,601,583 +1.38(+4.95%)
Nov 23, 2015 28.02 28.23 27.50 27.88 1,069,833 +0.03(+0.11%)
Nov 20, 2015 27.87 28.27 27.30 27.85 1,391,451 +0.33(+1.20%)
Nov 19, 2015 27.69 28.03 27.43 27.52 698,410 -0.26(-0.94%)
Nov 18, 2015 27.69 27.87 27.19 27.78 1,228,219 +0.28(+1.02%)
Nov 17, 2015 27.83 27.91 26.95 27.50 2,195,491 -0.99(-3.47%)
Nov 16, 2015 28.43 28.75 27.10 28.49 2,103,770 -0.59(-2.03%)
Nov 13, 2015 31.03 31.19 29.03 29.08 1,706,718 -2.31(-7.36%)
Nov 12, 2015 32.00 32.15 31.20 31.39 774,800 -0.50(-1.57%)
Nov 11, 2015 34.25 34.25 31.64 31.89 1,420,722 -2.33(-6.81%)
Nov 10, 2015 33.36 34.29 33.18 34.22 710,413 +0.72(+2.15%)
Nov 09, 2015 34.08 34.20 32.97 33.50 589,975 -0.76(-2.22%)
Nov 06, 2015 34.19 34.81 33.76 34.26 360,329 -0.14(-0.41%)
Nov 05, 2015 34.23 34.60 33.82 34.40 368,847 +0.32(+0.94%)
Nov 04, 2015 34.80 34.99 33.90 34.08 597,575 -0.78(-2.24%)
Nov 03, 2015 34.96 35.27 34.61 34.86 547,969 +0.01(+0.03%)
Nov 02, 2015 34.31 35.12 33.65 34.85 691,562 +0.51(+1.49%)
Oct 30, 2015 33.93 34.66 32.40 34.34 1,021,981 +0.94(+2.81%)
Oct 29, 2015 32.74 33.50 32.11 33.40 693,423 +0.83(+2.55%)
Oct 28, 2015 32.95 33.06 31.43 32.57 3,444,384 -1.88(-5.46%)
Oct 27, 2015 34.81 34.88 33.93 34.45 776,719 -0.54(-1.54%)
Oct 26, 2015 34.66 35.41 34.61 34.99 669,830 +0.38(+1.10%)
Oct 23, 2015 36.20 36.32 34.38 34.61 626,635 -1.26(-3.51%)
Oct 22, 2015 35.60 36.06 35.23 35.87 479,103 +0.38(+1.07%)
Oct 21, 2015 36.01 36.03 35.34 35.49 337,438 -0.31(-0.87%)
Oct 20, 2015 35.65 36.02 35.52 35.80 395,883 +0.19(+0.53%)
Oct 19, 2015 34.85 35.91 34.80 35.61 589,021 +0.69(+1.98%)
Oct 16, 2015 34.37 35.00 34.06 34.92 939,414 +0.58(+1.69%)
Oct 15, 2015 33.79 34.38 33.34 34.34 519,419 +0.73(+2.17%)
Oct 14, 2015 34.35 34.35 33.18 33.61 491,176 -0.69(-2.01%)
Oct 13, 2015 34.45 35.01 34.22 34.30 383,374 -0.41(-1.18%)
Oct 12, 2015 35.12 35.21 34.36 34.71 495,617 -0.36(-1.03%)
Oct 09, 2015 35.30 35.40 34.62 35.07 507,145 -0.22(-0.62%)
Oct 08, 2015 34.89 35.50 34.72 35.29 802,068 +0.44(+1.26%)
Oct 07, 2015 35.01 35.91 33.99 34.85 585,505 +0.10(+0.29%)
Oct 06, 2015 35.64 35.80 34.56 34.75 455,663 -0.93(-2.61%)
Oct 05, 2015 35.06 35.84 35.04 35.68 805,631 +0.78(+2.23%)
Oct 02, 2015 33.77 34.93 33.51 34.90 633,297 +0.89(+2.62%)
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.