Indicators

Five Below Inc (NQ: FIVE )

150.29 -1.71 (-1.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	34.01	34.31	33.14	33.32	912,298	-0.95(-2.77%)
Jan 29, 2015	33.97	34.44	33.62	34.27	592,000	+0.34(+1.00%)
Jan 28, 2015	34.56	34.70	33.74	33.93	805,710	-0.49(-1.42%)
Jan 27, 2015	34.06	34.82	33.96	34.42	883,611	+0.02(+0.06%)
Jan 26, 2015	34.07	34.75	34.00	34.40	899,502	+0.26(+0.76%)
Jan 23, 2015	33.58	34.35	33.44	34.14	944,853	+0.64(+1.91%)
Jan 22, 2015	33.06	33.67	32.74	33.50	992,071	+0.70(+2.13%)
Jan 21, 2015	33.27	33.73	32.77	32.80	1,027,503	-0.45(-1.35%)
Jan 20, 2015	33.99	34.11	32.75	33.25	1,407,584	-0.73(-2.15%)
Jan 16, 2015	33.20	34.18	32.92	33.98	1,026,625	+0.66(+1.98%)
Jan 15, 2015	34.59	34.86	32.97	33.32	1,258,580	-1.23(-3.56%)
Jan 14, 2015	32.12	34.59	32.01	34.55	2,274,825	+1.35(+4.07%)
Jan 13, 2015	34.74	34.93	32.55	33.20	2,726,705	-1.23(-3.57%)
Jan 12, 2015	34.96	35.16	34.38	34.43	2,204,504	-0.75(-2.13%)
Jan 09, 2015	36.98	37.67	34.87	35.18	10,067,080	-8.45(-19.36%)
Jan 08, 2015	42.57	43.75	41.80	43.62	2,228,100	+1.23(+2.91%)
Jan 07, 2015	40.57	42.84	40.00	42.39	1,664,145	+2.07(+5.13%)
Jan 06, 2015	40.35	40.61	38.92	40.32	937,074	-0.13(-0.32%)
Jan 05, 2015	39.43	40.87	39.18	40.45	1,319,234	+0.53(+1.33%)

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.