Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Below Inc (NQ: FIVE )

150.08 -0.77 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 182.88 182.88 179.32 179.46 712,455 -3.28(-1.79%)
Jan 30, 2024 184.47 185.81 181.63 182.74 1,320,894 -4.17(-2.23%)
Jan 29, 2024 190.00 190.87 185.18 186.91 857,272 -3.25(-1.71%)
Jan 26, 2024 192.26 193.29 189.23 190.16 588,907 -1.64(-0.86%)
Jan 25, 2024 186.62 191.86 185.60 191.80 728,650 +5.47(+2.94%)
Jan 24, 2024 189.32 189.57 185.51 186.33 552,129 -1.88(-1.00%)
Jan 23, 2024 188.88 189.92 185.17 188.21 779,086 +1.06(+0.57%)
Jan 22, 2024 187.32 187.46 183.43 187.15 667,254 +0.43(+0.23%)
Jan 19, 2024 189.46 189.46 183.61 186.72 902,967 -2.16(-1.14%)
Jan 18, 2024 190.17 190.76 186.65 188.88 550,620 -0.38(-0.20%)
Jan 17, 2024 188.92 189.64 187.51 189.26 545,731 -0.75(-0.39%)
Jan 16, 2024 186.53 190.20 184.34 190.01 804,295 -0.58(-0.30%)
Jan 12, 2024 191.01 192.49 187.87 190.59 454,646 +0.54(+0.28%)
Jan 11, 2024 191.22 191.35 187.62 190.05 528,807 -1.68(-0.88%)
Jan 10, 2024 190.15 193.00 189.54 191.73 567,342 +0.72(+0.38%)
Jan 09, 2024 191.30 192.56 188.85 191.01 702,617 -1.87(-0.97%)
Jan 08, 2024 191.50 196.97 188.15 192.88 1,942,190 -7.96(-3.96%)
Jan 05, 2024 202.68 204.87 199.58 200.84 808,755 -4.12(-2.01%)
Jan 04, 2024 205.35 207.97 203.99 204.96 829,547 +0.27(+0.13%)
Jan 03, 2024 213.16 214.57 204.29 204.69 914,095 -10.82(-5.02%)
Jan 02, 2024 210.86 216.18 210.54 215.51 759,715 +2.35(+1.10%)
Dec 29, 2023 213.82 214.59 211.45 213.16 474,645 -0.68(-0.32%)
Dec 28, 2023 213.01 215.82 212.77 213.84 551,531 +1.14(+0.54%)
Dec 27, 2023 210.36 213.69 210.16 212.70 532,754 +2.34(+1.11%)
Dec 26, 2023 204.58 210.57 203.62 210.36 992,973 +7.66(+3.78%)
Dec 22, 2023 198.04 203.01 198.04 202.70 568,674 +3.60(+1.81%)
Dec 21, 2023 197.00 199.49 195.92 199.10 558,809 +4.07(+2.09%)
Dec 20, 2023 197.24 198.78 194.90 195.03 519,361 -2.94(-1.49%)
Dec 19, 2023 193.27 198.19 192.32 197.97 803,246 +7.37(+3.87%)
Dec 18, 2023 194.45 194.56 189.09 190.60 1,048,806 -3.76(-1.93%)
Dec 15, 2023 201.13 201.16 192.81 194.36 1,772,788 -6.62(-3.29%)
Dec 14, 2023 204.57 206.31 200.75 200.98 858,417 -0.56(-0.28%)
Dec 13, 2023 197.81 202.37 194.56 201.54 643,095 +5.15(+2.62%)
Dec 12, 2023 196.97 198.72 195.50 196.39 578,802 -1.06(-0.54%)
Dec 11, 2023 195.97 199.06 195.79 197.45 400,866 +2.62(+1.34%)
Dec 08, 2023 195.27 197.18 193.52 194.83 432,792 -1.10(-0.56%)
Dec 07, 2023 201.58 203.04 195.45 195.93 793,528 -5.61(-2.78%)
Dec 06, 2023 204.23 205.55 201.44 201.54 510,021 -0.33(-0.16%)
Dec 05, 2023 199.10 203.18 198.65 201.87 546,063 +0.43(+0.21%)
Dec 04, 2023 199.10 203.96 198.44 201.44 800,045 +1.64(+0.82%)
Dec 01, 2023 189.95 200.25 188.84 199.80 1,033,955 +11.34(+6.02%)
Nov 30, 2023 194.14 194.79 183.87 188.46 2,226,772 +0.40(+0.21%)
Nov 29, 2023 190.69 193.78 187.75 188.06 1,922,688 -3.45(-1.80%)
Nov 28, 2023 190.05 193.30 188.70 191.51 1,191,671 +0.51(+0.27%)
Nov 27, 2023 190.85 192.03 189.32 191.00 1,189,629 +0.01(+0.01%)
Nov 24, 2023 190.22 192.81 189.22 190.99 328,791 -0.01(-0.01%)
Nov 22, 2023 188.92 191.95 188.50 191.00 790,088 +4.39(+2.35%)
Nov 21, 2023 186.10 188.75 184.06 186.61 773,525 +1.62(+0.88%)
Nov 20, 2023 180.70 186.11 180.34 184.99 624,897 +3.64(+2.01%)
Nov 17, 2023 181.95 183.41 179.91 181.35 722,143 +1.35(+0.75%)
Nov 16, 2023 182.83 183.00 178.45 180.00 570,285 -4.07(-2.21%)
Nov 15, 2023 183.62 189.50 182.40 184.07 1,109,972 +1.75(+0.96%)
Nov 14, 2023 175.61 183.76 175.61 182.32 793,507 +10.27(+5.97%)
Nov 13, 2023 176.25 176.76 172.01 172.05 741,792 -4.65(-2.63%)
Nov 10, 2023 176.14 176.91 172.63 176.70 466,195 +0.82(+0.47%)
Nov 09, 2023 178.62 179.26 174.81 175.88 478,305 -1.00(-0.57%)
Nov 08, 2023 178.61 179.89 176.30 176.88 387,255 -1.27(-0.71%)
Nov 07, 2023 176.93 179.50 176.51 178.15 602,896 +1.16(+0.66%)
Nov 06, 2023 178.20 179.94 176.12 176.99 710,963 -0.33(-0.19%)
Nov 03, 2023 177.79 179.94 176.89 177.32 885,185 +0.90(+0.51%)
Nov 02, 2023 176.79 178.73 175.91 176.42 714,537 +2.23(+1.28%)
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.