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, 2022 150.45 150.45 146.16 146.35 640,849 -2.98(-2.00%)
Oct 28, 2022 147.54 150.13 145.19 149.33 897,795 +1.96(+1.33%)
Oct 27, 2022 148.91 151.02 146.51 147.37 619,379 -0.56(-0.38%)
Oct 26, 2022 147.85 152.13 146.92 147.93 994,758 -0.06(-0.04%)
Oct 25, 2022 139.96 149.35 139.93 147.99 831,380 +9.21(+6.64%)
Oct 24, 2022 139.53 139.60 134.54 138.78 662,189 +0.51(+0.37%)
Oct 21, 2022 131.09 138.50 130.15 138.27 842,752 +7.06(+5.38%)
Oct 20, 2022 135.54 136.78 130.93 131.21 699,721 -4.06(-3.00%)
Oct 19, 2022 137.76 139.42 132.97 135.27 598,638 -5.09(-3.63%)
Oct 18, 2022 139.76 142.03 137.95 140.36 703,657 +4.20(+3.08%)
Oct 17, 2022 133.85 138.22 133.85 136.16 1,063,459 +4.40(+3.34%)
Oct 14, 2022 137.66 139.85 131.00 131.76 797,237 -4.74(-3.47%)
Oct 13, 2022 131.20 139.49 130.37 136.50 1,116,576 -0.89(-0.65%)
Oct 12, 2022 142.63 142.95 136.35 137.39 1,132,354 -3.78(-2.68%)
Oct 11, 2022 139.49 144.05 139.27 141.17 770,301 +1.24(+0.89%)
Oct 10, 2022 140.00 141.80 136.57 139.93 652,721 -0.17(-0.12%)
Oct 07, 2022 142.59 142.62 138.51 140.10 656,767 -4.51(-3.12%)
Oct 06, 2022 144.98 147.10 142.45 144.61 736,136 -0.40(-0.28%)
Oct 05, 2022 143.05 146.04 140.96 145.01 956,335 -0.39(-0.27%)
Oct 04, 2022 145.00 148.79 141.78 145.40 1,121,524 +4.15(+2.94%)
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.