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 (%)
Aug 30, 2019 125.81 126.66 122.43 122.87 1,069,400 -2.84(-2.26%)
Aug 29, 2019 127.68 129.94 123.31 125.71 3,447,592 +7.42(+6.27%)
Aug 28, 2019 114.86 119.30 113.56 118.29 2,204,953 +3.13(+2.72%)
Aug 27, 2019 115.35 115.93 113.44 115.16 939,679 +0.28(+0.24%)
Aug 26, 2019 115.52 116.14 112.31 114.88 1,058,187 +1.03(+0.90%)
Aug 23, 2019 115.89 117.49 113.30 113.85 1,606,300 -6.39(-5.31%)
Aug 22, 2019 117.88 120.43 115.80 120.24 1,402,610 +3.00(+2.56%)
Aug 21, 2019 114.22 117.53 114.22 117.24 1,361,615 +5.18(+4.62%)
Aug 20, 2019 110.10 112.16 108.43 112.06 913,923 +1.38(+1.25%)
Aug 19, 2019 111.58 112.78 109.34 110.68 1,282,702 +0.76(+0.69%)
Aug 16, 2019 108.71 110.37 108.20 109.92 709,200 +0.92(+0.84%)
Aug 15, 2019 109.48 110.05 106.71 109.00 635,087 +0.50(+0.46%)
Aug 14, 2019 108.60 110.08 107.25 108.50 812,710 -3.05(-2.73%)
Aug 13, 2019 105.82 114.76 105.33 111.55 1,548,486 +5.22(+4.91%)
Aug 12, 2019 107.50 107.92 105.64 106.33 782,360 -2.83(-2.59%)
Aug 09, 2019 111.38 111.90 108.69 109.16 665,700 -2.99(-2.67%)
Aug 08, 2019 111.05 112.66 108.87 112.15 1,130,626 +2.03(+1.84%)
Aug 07, 2019 105.78 111.44 105.50 110.12 1,667,894 +3.62(+3.40%)
Aug 06, 2019 104.74 106.92 104.18 106.50 1,288,499 +2.07(+1.98%)
Aug 05, 2019 106.00 106.00 102.63 104.43 1,456,234 -4.80(-4.39%)
Aug 02, 2019 109.01 111.35 106.35 109.23 1,354,900 -0.90(-0.82%)
Aug 01, 2019 117.46 119.80 109.50 110.13 1,619,241 -7.33(-6.24%)
Jul 31, 2019 116.00 119.70 116.00 117.46 853,634 +1.67(+1.44%)
Jul 30, 2019 118.90 118.97 115.61 115.79 738,056 -4.00(-3.34%)
Jul 29, 2019 121.99 122.77 119.06 119.79 755,012 -1.77(-1.46%)
Jul 26, 2019 121.60 122.82 120.41 121.56 552,100 -0.04(-0.03%)
Jul 25, 2019 122.27 123.16 120.61 121.60 618,093 -0.67(-0.55%)
Jul 24, 2019 122.23 123.57 121.90 122.27 465,010 -0.43(-0.35%)
Jul 23, 2019 123.00 123.64 121.27 122.70 603,668 -0.04(-0.03%)
Jul 22, 2019 125.00 126.71 122.55 122.74 998,058 -2.67(-2.13%)
Jul 19, 2019 125.80 127.32 124.80 125.41 633,500 +0.14(+0.11%)
Jul 18, 2019 123.05 125.42 122.36 125.27 970,547 +2.08(+1.69%)
Jul 17, 2019 122.98 123.98 121.74 123.19 561,468 -0.34(-0.28%)
Jul 16, 2019 123.53 124.21 121.53 123.53 842,582 +0.53(+0.43%)
Jul 15, 2019 127.79 128.56 122.91 123.00 1,321,921 -5.26(-4.10%)
Jul 12, 2019 129.77 130.20 125.71 128.26 1,028,300 -1.70(-1.31%)
Jul 11, 2019 127.97 130.11 127.68 129.96 615,106 +2.42(+1.90%)
Jul 10, 2019 129.53 130.18 126.16 127.54 651,520 -1.60(-1.24%)
Jul 09, 2019 129.26 130.75 128.81 129.14 794,751 -0.34(-0.26%)
Jul 08, 2019 127.13 129.96 126.97 129.48 808,601 +2.01(+1.58%)
Jul 05, 2019 125.40 127.72 125.13 127.47 582,500 +1.59(+1.26%)
Jul 03, 2019 122.14 126.08 121.66 125.88 652,500 +3.70(+3.03%)
Jul 02, 2019 125.07 126.41 121.85 122.18 1,115,914 -3.22(-2.57%)
Jul 01, 2019 123.74 127.79 122.84 125.40 1,606,735 +5.38(+4.48%)
Jun 28, 2019 121.76 122.87 119.50 120.02 7,123,400 -0.76(-0.63%)
Jun 27, 2019 118.48 121.12 117.79 120.78 1,095,617 +2.28(+1.92%)
Jun 26, 2019 120.50 121.01 118.06 118.50 1,354,822 +0.08(+0.07%)
Jun 25, 2019 124.53 124.88 118.33 118.42 1,259,653 -6.47(-5.18%)
Jun 24, 2019 130.95 131.21 124.60 124.89 869,184 -6.40(-4.87%)
Jun 21, 2019 129.61 132.19 128.50 131.29 1,350,300 +1.03(+0.79%)
Jun 20, 2019 130.78 131.98 127.78 130.26 634,208 +0.97(+0.75%)
Jun 19, 2019 130.76 130.76 127.29 129.29 720,047 -1.95(-1.49%)
Jun 18, 2019 132.04 133.84 129.06 131.24 728,110 +0.54(+0.41%)
Jun 17, 2019 131.83 132.69 130.04 130.70 726,656 -1.12(-0.85%)
Jun 14, 2019 131.82 132.88 131.24 131.82 751,000 -0.38(-0.29%)
Jun 13, 2019 131.41 132.84 129.38 132.20 748,305 +1.31(+1.00%)
Jun 12, 2019 129.87 131.10 129.00 130.89 714,189 +0.86(+0.66%)
Jun 11, 2019 130.66 131.37 126.51 130.03 977,620 +0.50(+0.39%)
Jun 10, 2019 128.13 132.36 128.00 129.53 1,113,538 +2.01(+1.58%)
Jun 07, 2019 121.82 127.83 120.11 127.52 1,489,900 +5.71(+4.69%)
Jun 06, 2019 124.90 128.32 117.05 121.81 4,232,570 -1.24(-1.01%)
Jun 05, 2019 127.34 127.83 122.67 123.05 2,400,001 -3.53(-2.79%)
Jun 04, 2019 126.53 128.18 124.54 126.58 1,210,061 +2.08(+1.67%)
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.