Skip to main content

Five Below Inc (NQ: FIVE )

183.63 -0.23 (-0.13%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 72.69 73.37 68.90 70.38 1,280,020 -2.56(-3.51%)
Mar 30, 2020 71.00 74.48 68.01 72.94 1,452,405 +1.51(+2.11%)
Mar 27, 2020 77.17 77.17 71.06 71.43 1,868,100 -6.68(-8.55%)
Mar 26, 2020 78.32 81.42 74.03 78.11 2,273,961 +1.49(+1.94%)
Mar 25, 2020 73.52 77.39 70.38 76.62 2,527,662 +4.98(+6.95%)
Mar 24, 2020 62.94 72.00 62.25 71.64 2,348,239 +13.14(+22.46%)
Mar 23, 2020 52.29 60.43 51.34 58.50 2,343,403 +6.04(+11.51%)
Mar 20, 2020 52.57 56.47 51.18 52.46 3,616,800 +0.19(+0.36%)
Mar 19, 2020 56.00 58.48 47.53 52.27 5,421,333 -1.32(-2.46%)
Mar 18, 2020 59.64 60.87 48.01 53.59 3,023,001 -10.63(-16.55%)
Mar 17, 2020 58.90 67.24 56.02 64.22 2,951,045 +7.05(+12.33%)
Mar 16, 2020 70.00 71.81 55.13 57.17 3,059,566 -19.39(-25.33%)
Mar 13, 2020 77.10 78.26 68.28 76.56 2,954,300 +4.54(+6.30%)
Mar 12, 2020 84.91 88.20 72.01 72.02 2,857,064 -19.94(-21.68%)
Mar 11, 2020 95.28 97.10 90.54 91.96 953,880 -5.91(-6.04%)
Mar 10, 2020 93.74 97.97 90.10 97.87 1,375,385 +7.03(+7.74%)
Mar 09, 2020 90.00 93.41 89.53 90.84 1,157,743 -5.96(-6.16%)
Mar 06, 2020 92.52 97.74 92.26 96.80 1,239,600 +1.51(+1.58%)
Mar 05, 2020 96.74 96.97 93.26 95.29 1,143,622 -2.89(-2.94%)
Mar 04, 2020 98.12 98.53 96.08 98.18 986,177 +1.54(+1.59%)
Mar 03, 2020 98.28 101.47 96.07 96.64 1,053,765 -1.44(-1.47%)
Mar 02, 2020 97.48 98.29 93.74 98.08 1,462,782 +1.13(+1.17%)
Feb 28, 2020 97.39 99.68 95.31 96.95 1,876,000 -4.24(-4.19%)
Feb 27, 2020 102.62 105.86 100.60 101.19 1,380,796 -4.41(-4.18%)
Feb 26, 2020 107.47 109.42 104.90 105.60 1,333,320 -1.58(-1.47%)
Feb 25, 2020 111.05 111.25 106.96 107.18 1,880,875 -2.83(-2.57%)
Feb 24, 2020 112.70 112.98 109.98 110.01 1,184,689 -5.64(-4.88%)
Feb 21, 2020 117.61 118.18 114.47 115.65 883,700 -2.56(-2.17%)
Feb 20, 2020 116.37 118.44 116.22 118.21 962,746 +1.49(+1.28%)
Feb 19, 2020 116.51 118.16 116.22 116.72 586,212 +0.59(+0.51%)
Feb 18, 2020 115.50 117.88 114.81 116.13 831,220 +0.44(+0.38%)
Feb 14, 2020 115.20 117.14 114.77 115.69 799,200 +0.76(+0.66%)
Feb 13, 2020 113.22 115.16 111.99 114.93 1,090,988 +1.39(+1.22%)
Feb 12, 2020 112.33 114.35 111.39 113.54 1,069,310 +1.76(+1.57%)
Feb 11, 2020 112.22 113.29 111.14 111.78 953,444 +0.11(+0.10%)
Feb 10, 2020 113.78 114.83 110.74 111.67 1,111,203 -2.34(-2.05%)
Feb 07, 2020 115.59 115.59 113.03 114.01 841,500 -2.10(-1.81%)
Feb 06, 2020 117.35 117.98 115.63 116.11 606,919 -0.71(-0.61%)
Feb 05, 2020 114.82 117.18 114.31 116.82 1,007,529 +3.49(+3.08%)
Feb 04, 2020 115.91 115.91 112.76 113.33 958,567 -0.31(-0.27%)
Feb 03, 2020 113.79 116.16 113.45 113.64 836,971 +0.42(+0.37%)
Jan 31, 2020 117.00 117.00 112.21 113.22 1,046,800 -4.09(-3.49%)
Jan 30, 2020 117.43 118.63 116.51 117.31 811,798 -1.35(-1.14%)
Jan 29, 2020 117.99 119.17 116.57 118.66 944,934 +1.20(+1.02%)
Jan 28, 2020 116.70 118.60 116.33 117.46 516,583 +1.24(+1.07%)
Jan 27, 2020 116.58 118.44 115.73 116.22 945,114 -2.53(-2.13%)
Jan 24, 2020 115.78 119.06 115.49 118.75 899,300 +3.14(+2.72%)
Jan 23, 2020 115.52 116.97 114.77 115.61 572,008 -0.04(-0.03%)
Jan 22, 2020 118.18 118.57 115.43 115.65 783,637 -1.93(-1.64%)
Jan 21, 2020 115.50 117.90 115.27 117.58 982,141 +1.53(+1.32%)
Jan 17, 2020 116.59 117.74 115.34 116.05 1,018,300 -0.55(-0.47%)
Jan 16, 2020 113.81 116.96 113.42 116.60 2,127,582 +3.50(+3.09%)
Jan 15, 2020 113.17 114.80 111.94 113.10 2,015,317 -1.16(-1.02%)
Jan 14, 2020 109.40 115.24 109.40 114.26 4,632,098 +6.80(+6.33%)
Jan 13, 2020 96.85 108.16 95.52 107.46 16,786,714 -13.77(-11.36%)
Jan 10, 2020 124.83 124.83 120.73 121.23 1,166,500 -3.25(-2.61%)
Jan 09, 2020 122.66 124.64 121.82 124.48 1,201,625 +1.58(+1.29%)
Jan 08, 2020 121.75 124.45 121.75 122.90 1,555,745 +1.29(+1.06%)
Jan 07, 2020 124.03 124.71 120.85 121.61 1,888,961 -2.19(-1.77%)
Jan 06, 2020 125.93 125.93 121.09 123.80 2,166,523 -3.87(-3.03%)
Jan 03, 2020 126.41 128.53 125.76 127.67 603,800 +0.02(+0.02%)
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.