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 (%)
Apr 30, 2018 74.01 74.50 70.59 70.61 1,952,650 -2.97(-4.04%)
Apr 27, 2018 73.45 73.75 71.98 73.58 1,023,027 +0.32(+0.44%)
Apr 26, 2018 72.89 74.15 72.71 73.26 988,627 +0.61(+0.84%)
Apr 25, 2018 72.78 73.34 72.27 72.65 833,432 +0.01(+0.01%)
Apr 24, 2018 72.93 73.56 71.78 72.64 1,256,724 -0.76(-1.04%)
Apr 23, 2018 74.18 74.53 73.10 73.40 1,297,538 -0.44(-0.60%)
Apr 20, 2018 74.53 75.32 73.73 73.84 1,956,850 -0.95(-1.27%)
Apr 19, 2018 75.73 76.40 74.50 74.79 1,570,153 -1.27(-1.67%)
Apr 18, 2018 77.17 78.28 75.89 76.06 11,051,282 -0.79(-1.03%)
Apr 17, 2018 76.50 77.30 75.75 76.85 1,272,375 +0.46(+0.60%)
Apr 16, 2018 75.49 76.85 74.65 76.39 1,011,328 +1.15(+1.53%)
Apr 13, 2018 76.00 76.20 75.00 75.24 1,312,694 -0.75(-0.99%)
Apr 12, 2018 76.90 77.12 74.98 75.99 1,469,504 -0.50(-0.65%)
Apr 11, 2018 73.89 77.03 73.68 76.49 1,977,240 +2.40(+3.24%)
Apr 10, 2018 71.84 74.35 71.51 74.09 1,397,541 +2.65(+3.71%)
Apr 09, 2018 71.04 72.00 71.02 71.44 968,720 +0.74(+1.05%)
Apr 06, 2018 72.00 72.54 69.90 70.70 1,203,595 -1.83(-2.52%)
Apr 05, 2018 72.52 72.62 70.88 72.53 1,199,015 +0.63(+0.88%)
Apr 04, 2018 71.39 72.57 71.00 71.90 1,383,821 +0.00(+0.00%)
Apr 03, 2018 72.46 73.24 71.79 71.90 1,057,498 -0.37(-0.51%)
Apr 02, 2018 73.13 73.86 71.73 72.27 1,326,609 -1.07(-1.46%)
Mar 29, 2018 73.34 73.34 73.34 0 +2.57(+3.63%)
Mar 28, 2018 69.75 71.71 69.74 70.77 931,617 +1.05(+1.51%)
Mar 27, 2018 72.25 72.92 69.36 69.72 1,401,084 -1.99(-2.78%)
Mar 26, 2018 70.12 71.87 69.26 71.71 1,418,456 +2.68(+3.88%)
Mar 23, 2018 70.29 72.00 68.97 69.03 2,925,537 -0.93(-1.33%)
Mar 22, 2018 67.99 70.65 66.83 69.96 4,675,572 +2.82(+4.20%)
Mar 21, 2018 68.85 69.98 66.96 67.14 2,884,011 -1.84(-2.67%)
Mar 20, 2018 67.91 69.20 67.01 68.98 1,587,446 -0.07(-0.10%)
Mar 19, 2018 68.77 69.05 67.26 69.05 1,271,139 +0.09(+0.13%)
Mar 16, 2018 68.95 70.09 68.44 68.96 1,623,335 +0.29(+0.42%)
Mar 15, 2018 68.70 69.52 68.28 68.67 620,199 +0.31(+0.45%)
Mar 14, 2018 68.41 69.40 67.45 68.36 621,291 +0.11(+0.16%)
Mar 13, 2018 67.81 69.33 67.58 68.25 911,331 +0.89(+1.32%)
Mar 12, 2018 68.91 69.70 66.34 67.36 1,433,286 -1.22(-1.78%)
Mar 09, 2018 67.99 68.79 67.02 68.58 778,777 +0.56(+0.82%)
Mar 08, 2018 69.37 69.40 66.87 68.02 970,089 -0.95(-1.38%)
Mar 07, 2018 68.79 68.97 1,159,254 -2.58(-3.61%)
Mar 06, 2018 69.71 71.59 69.41 71.55 808,114 +1.85(+2.65%)
Mar 05, 2018 68.72 69.87 68.10 69.70 808,142 +1.04(+1.51%)
Mar 02, 2018 66.56 69.05 66.10 68.66 819,135 +1.52(+2.26%)
Mar 01, 2018 66.86 67.85 66.03 67.14 571,634 +0.29(+0.43%)
Feb 28, 2018 67.01 68.00 66.69 66.85 543,899 +0.30(+0.45%)
Feb 27, 2018 66.59 67.99 66.12 66.55 574,052 -0.25(-0.37%)
Feb 26, 2018 67.61 67.76 66.27 66.80 975,648 -0.70(-1.04%)
Feb 23, 2018 67.37 67.86 66.43 67.50 642,090 +0.13(+0.19%)
Feb 22, 2018 67.37 1,113,780 +0.94(+1.42%)
Feb 21, 2018 65.82 68.38 65.27 66.43 934,316 +1.02(+1.56%)
Feb 20, 2018 66.40 66.89 64.97 65.41 1,128,760 -1.51(-2.26%)
Feb 16, 2018 66.92 66.92 66.92 0 +2.40(+3.72%)
Feb 15, 2018 65.18 65.84 63.75 64.52 871,410 -0.44(-0.68%)
Feb 14, 2018 64.19 65.77 63.87 64.96 648,772 +0.61(+0.95%)
Feb 13, 2018 64.64 64.88 62.01 64.35 884,150 -0.32(-0.49%)
Feb 12, 2018 64.26 65.20 62.46 64.67 1,027,401 +1.00(+1.57%)
Feb 09, 2018 63.10 64.28 60.85 63.67 1,531,006 +1.15(+1.84%)
Feb 08, 2018 64.40 65.07 62.52 62.52 1,085,212 -1.73(-2.69%)
Feb 07, 2018 63.65 65.26 63.25 64.25 809,804 +0.61(+0.96%)
Feb 06, 2018 60.45 64.00 60.03 63.64 1,184,516 +1.23(+1.97%)
Feb 05, 2018 61.95 63.43 60.54 62.41 1,245,896 -0.53(-0.84%)
Feb 02, 2018 64.19 64.77 62.78 62.94 1,459,437 -2.03(-3.12%)
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.