Skip to main content

Five Below Inc (NQ: FIVE )

144.61 -0.40 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 138.60 142.89 137.77 141.25 960,458 +3.58(+2.60%)
Sep 30, 2022 137.73 145.34 132.54 137.67 1,483,902 -0.73(-0.53%)
Sep 29, 2022 137.36 138.60 133.86 138.40 1,101,411 +0.61(+0.44%)
Sep 28, 2022 134.67 138.73 134.61 137.79 722,737 +3.36(+2.50%)
Sep 27, 2022 133.27 137.73 131.65 134.43 987,748 +3.80(+2.91%)
Sep 26, 2022 133.38 136.33 130.43 130.63 805,505 -2.36(-1.77%)
Sep 23, 2022 128.76 133.56 128.30 132.99 927,365 +1.51(+1.15%)
Sep 22, 2022 134.33 134.62 130.32 131.48 714,153 -3.89(-2.87%)
Sep 21, 2022 137.58 141.49 135.37 135.37 657,434 -1.20(-0.88%)
Sep 20, 2022 139.03 139.98 134.85 136.57 853,461 -4.09(-2.91%)
Sep 19, 2022 135.04 140.86 135.04 140.66 743,613 +3.81(+2.78%)
Sep 16, 2022 134.51 137.57 132.43 136.85 841,138 +0.82(+0.60%)
Sep 15, 2022 135.49 140.75 134.06 136.03 783,159 +0.89(+0.66%)
Sep 14, 2022 135.10 136.74 131.72 135.14 761,696 +1.16(+0.87%)
Sep 13, 2022 137.20 137.91 133.15 133.98 854,432 -8.76(-6.14%)
Sep 12, 2022 143.34 146.06 141.52 142.74 741,693 +0.08(+0.06%)
Sep 09, 2022 140.03 143.48 139.63 142.66 835,212 +3.56(+2.56%)
Sep 08, 2022 138.73 141.32 136.85 139.10 822,233 -1.84(-1.31%)
Sep 07, 2022 131.74 140.99 130.59 140.94 1,154,116 +9.98(+7.62%)
Sep 06, 2022 129.16 131.98 125.82 130.96 1,344,811 +1.14(+0.88%)
Sep 02, 2022 135.92 136.60 128.32 129.82 1,775,461 -6.10(-4.49%)
Sep 01, 2022 128.99 137.27 128.13 135.92 3,623,868 +8.04(+6.29%)
Aug 31, 2022 130.84 134.00 127.03 127.88 1,813,409 -1.66(-1.28%)
Aug 30, 2022 128.82 130.06 124.65 129.54 975,242 +3.53(+2.80%)
Aug 29, 2022 125.12 127.82 123.55 126.01 787,264 -1.13(-0.89%)
Aug 26, 2022 133.88 135.90 126.87 127.14 674,833 -7.06(-5.26%)
Aug 25, 2022 129.61 134.56 129.22 134.20 650,577 +2.14(+1.62%)
Aug 24, 2022 131.52 133.31 128.66 132.06 656,696 +0.34(+0.26%)
Aug 23, 2022 130.21 134.00 130.09 131.72 512,418 +2.20(+1.70%)
Aug 22, 2022 133.63 133.69 128.86 129.52 824,524 -6.46(-4.75%)
Aug 19, 2022 140.42 140.71 135.94 135.98 615,780 -6.06(-4.27%)
Aug 18, 2022 142.80 143.75 140.79 142.04 601,032 -1.94(-1.35%)
Aug 17, 2022 145.00 145.59 141.55 143.98 675,778 -3.40(-2.31%)
Aug 16, 2022 140.41 149.89 140.33 147.38 1,113,054 +9.27(+6.71%)
Aug 15, 2022 139.58 140.50 137.08 138.11 606,062 -1.97(-1.41%)
Aug 12, 2022 140.00 140.36 137.45 140.08 674,443 +0.81(+0.58%)
Aug 11, 2022 138.99 140.96 136.73 139.27 638,759 +2.62(+1.92%)
Aug 10, 2022 138.74 141.93 135.59 136.65 976,637 +2.43(+1.81%)
Aug 09, 2022 140.95 140.95 134.03 134.22 750,691 -6.95(-4.92%)
Aug 08, 2022 140.27 146.02 138.60 141.17 626,190 +2.61(+1.88%)
Aug 05, 2022 135.17 142.56 134.63 138.56 883,408 +0.95(+0.69%)
Aug 04, 2022 138.79 142.24 137.41 137.61 951,823 -1.57(-1.13%)
Aug 03, 2022 133.31 140.38 133.31 139.18 983,032 +6.43(+4.84%)
Aug 02, 2022 133.78 134.37 131.48 132.75 627,966 -1.04(-0.78%)
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.