Skip to main content

Five Below Inc (NQ: FIVE )

183.01 -0.85 (-0.46%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 158.18 165.44 164.00 927,214 +5.16(+3.25%)
Jan 28, 2022 154.95 158.84 151.01 158.84 723,460 +4.44(+2.88%)
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 160.52 164.58 156.53 159.07 925,657 -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%)
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.