Five Below Inc (NQ: FIVE )

156.54 USD +2.14 (+1.39%)
Streaming Delayed Price Updated: 11:36 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 158.00 162.61 153.40 154.40 610,971 -1.26(-0.81%)
Jan 26, 2022 167.22 167.22 153.62 155.66 980,565 -6.94(-4.27%)
Jan 25, 2022 165.17 169.70 162.15 162.60 1,268,068 -7.14(-4.21%)
Jan 24, 2022 155.73 170.28 152.07 169.74 1,535,756 +10.67(+6.71%)
Jan 21, 2022 160.52 164.58 156.52 159.07 925,657 -3.64(-2.24%)
Jan 20, 2022 170.44 173.90 162.04 162.71 973,718 -5.96(-3.53%)
Jan 19, 2022 171.06 173.53 166.64 168.67 1,007,147 -2.51(-1.47%)
Jan 18, 2022 170.00 172.06 167.58 171.18 674,302 -2.13(-1.23%)
Jan 14, 2022 173.31 0 -3.17(-1.80%)
Jan 13, 2022 182.43 182.90 175.86 176.48 664,248 -3.80(-2.11%)
Jan 12, 2022 180.93 186.23 180.16 180.28 569,608 -0.84(-0.46%)
Jan 11, 2022 179.46 183.97 176.64 181.12 707,989 +1.39(+0.77%)
Jan 10, 2022 180.45 181.59 167.35 179.73 1,984,959 -6.48(-3.48%)
Jan 07, 2022 192.95 194.29 185.66 186.21 810,872 -6.69(-3.47%)
Jan 06, 2022 191.00 194.42 187.68 192.90 734,175 +1.90(+0.99%)
Jan 05, 2022 202.94 203.78 189.74 191.00 834,665 -12.89(-6.32%)
Jan 04, 2022 206.55 208.03 202.72 203.89 538,857 -3.82(-1.84%)
Jan 03, 2022 209.71 214.50 205.32 207.71 632,329 +0.82(+0.40%)
Dec 31, 2021 206.24 208.05 203.31 206.89 476,602 +0.53(+0.26%)
Dec 30, 2021 205.45 209.77 205.20 206.36 453,444 +0.18(+0.09%)
Dec 29, 2021 195.81 208.47 195.38 206.18 677,553 +9.71(+4.94%)
Dec 28, 2021 196.73 200.54 195.41 196.47 432,184 -0.49(-0.25%)
Dec 27, 2021 195.45 199.00 194.19 196.96 517,005 +3.40(+1.76%)
Dec 23, 2021 193.22 195.73 191.65 193.56 969,358 +3.62(+1.91%)
Dec 22, 2021 186.92 190.34 185.23 189.94 803,512 +3.40(+1.82%)
Dec 21, 2021 182.65 186.99 181.51 186.54 555,745 +5.97(+3.31%)
Dec 20, 2021 178.41 181.06 174.06 180.57 673,990 -1.83(-1.00%)
Dec 17, 2021 181.91 184.48 178.46 182.40 839,490 -0.29(-0.16%)
Dec 16, 2021 191.20 191.48 181.25 182.69 530,617 -7.01(-3.70%)
Dec 15, 2021 187.70 190.44 182.39 189.70 675,337 +0.95(+0.50%)
Dec 14, 2021 190.49 191.80 187.11 188.75 498,528 -2.99(-1.56%)
Dec 13, 2021 200.00 201.46 188.97 191.74 813,447 -9.99(-4.95%)
Dec 10, 2021 199.04 201.87 195.58 201.73 449,648 +2.76(+1.39%)
Dec 09, 2021 204.24 207.00 198.75 198.97 507,596 -6.20(-3.02%)
Dec 08, 2021 200.90 205.75 198.60 205.17 594,674 +4.44(+2.21%)
Dec 07, 2021 198.94 204.00 198.92 200.73 471,637 +5.67(+2.91%)
Dec 06, 2021 193.86 197.24 189.22 195.06 655,294 +2.61(+1.36%)
Dec 03, 2021 199.54 201.43 190.58 192.45 750,946 -6.23(-3.14%)
Dec 02, 2021 206.01 206.01 188.00 198.68 2,029,143 +9.49(+5.02%)
Dec 01, 2021 205.97 207.75 187.23 189.19 1,254,014 -14.25(-7.00%)
Nov 30, 2021 205.12 207.09 200.68 203.44 659,711 -3.67(-1.77%)
Nov 29, 2021 207.94 210.71 204.74 207.11 579,117 +2.37(+1.16%)
Nov 26, 2021 205.09 207.39 203.71 204.74 419,489 -5.15(-2.45%)
Nov 24, 2021 208.48 210.87 203.57 209.89 331,516 -1.72(-0.81%)
Nov 23, 2021 215.10 215.89 206.58 211.61 672,027 -4.87(-2.25%)
Nov 22, 2021 217.00 220.14 212.03 216.48 456,578 +1.12(+0.52%)
Nov 19, 2021 215.40 218.01 214.09 215.36 354,516 -2.14(-0.98%)
Nov 18, 2021 214.74 217.90 217.08 217.50 266,606 +5.52(+2.60%)
Nov 17, 2021 218.29 218.29 210.76 211.98 534,108 -6.78(-3.10%)
Nov 16, 2021 212.23 221.00 212.23 218.76 403,653 +7.11(+3.36%)
Nov 15, 2021 211.33 214.48 209.94 211.65 354,010 +2.74(+1.31%)
Nov 12, 2021 208.53 210.86 205.69 208.91 402,465 +1.79(+0.86%)
Nov 11, 2021 210.63 212.51 206.59 207.12 397,206 -2.98(-1.42%)
Nov 10, 2021 213.36 210.10 336,003 -3.57(-1.67%)
Nov 09, 2021 213.00 216.00 210.99 213.67 430,762 +2.22(+1.05%)
Nov 08, 2021 210.50 212.45 207.22 211.45 371,336 +1.45(+0.69%)
Nov 05, 2021 209.26 211.57 205.69 210.00 589,047 +2.42(+1.17%)
Nov 04, 2021 204.60 212.34 203.93 207.58 763,364 +3.52(+1.72%)
Nov 03, 2021 201.84 206.27 201.54 204.06 629,422 +2.67(+1.33%)
Nov 02, 2021 199.21 202.47 197.13 201.39 470,538 +2.47(+1.24%)
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.