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 (%)
Jan 29, 2016 34.50 35.25 34.10 35.23 953,300 +1.07(+3.13%)
Jan 28, 2016 34.24 34.49 33.65 34.16 611,137 +0.29(+0.86%)
Jan 27, 2016 34.26 34.69 33.56 33.87 701,976 -0.50(-1.45%)
Jan 26, 2016 33.30 34.39 33.07 34.37 946,934 +1.30(+3.93%)
Jan 25, 2016 33.84 33.84 32.96 33.07 837,718 -0.89(-2.62%)
Jan 22, 2016 33.98 34.50 33.57 33.96 980,228 +0.43(+1.28%)
Jan 21, 2016 33.11 34.51 32.87 33.53 1,123,150 +0.44(+1.33%)
Jan 20, 2016 33.05 33.45 31.97 33.09 1,773,026 -0.19(-0.57%)
Jan 19, 2016 33.47 33.98 32.64 33.28 1,407,948 +0.07(+0.21%)
Jan 15, 2016 33.14 33.21 33.21 33.21 2,327,100 -0.66(-1.95%)
Jan 14, 2016 34.33 34.81 33.80 33.87 2,159,809 -0.49(-1.43%)
Jan 13, 2016 34.87 35.51 34.07 34.36 2,708,298 +0.25(+0.73%)
Jan 12, 2016 34.27 35.17 33.30 34.11 1,788,969 +0.23(+0.68%)
Jan 11, 2016 33.76 34.08 33.10 33.88 1,526,106 +0.30(+0.89%)
Jan 08, 2016 34.46 35.50 33.52 33.58 3,605,706 -0.14(-0.42%)
Jan 07, 2016 33.25 34.23 33.21 33.72 2,357,401 -0.06(-0.18%)
Jan 06, 2016 33.86 34.31 33.52 33.78 1,524,953 -0.47(-1.37%)
Jan 05, 2016 33.50 34.67 33.37 34.25 3,446,183 +1.41(+4.29%)
Jan 04, 2016 31.46 32.88 31.46 32.84 2,427,822 +0.74(+2.31%)
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%)
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.