Indicators

Five Below Inc (NQ: FIVE )

140.95 +1.75 (+1.26%)

Streaming Delayed Price Updated: 1:27 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	47.67	48.31	47.20	48.31	658,410	+0.90(+1.90%)
Jul 28, 2017	47.72	47.95	46.79	47.41	675,156	-0.42(-0.88%)
Jul 27, 2017	47.50	47.89	46.75	47.83	479,173	+0.58(+1.23%)
Jul 26, 2017	46.81	47.39	46.21	47.25	444,641	+0.49(+1.05%)
Jul 25, 2017	45.93	46.80	45.55	46.76	1,056,536	+1.15(+2.52%)
Jul 24, 2017	46.80	47.06	45.52	45.61	895,698	-1.26(-2.69%)
Jul 21, 2017	47.35	47.35	46.39	46.87	1,064,227	-0.15(-0.32%)
Jul 20, 2017	47.89	48.13	46.97	47.02	671,060	-0.85(-1.78%)
Jul 19, 2017	48.35	48.89	47.75	47.87	1,251,020	-0.23(-0.48%)
Jul 18, 2017	48.34	48.34	47.47	48.10	715,870	-0.25(-0.52%)
Jul 17, 2017	47.01	48.50	47.00	48.35	1,331,768	+1.25(+2.65%)
Jul 14, 2017	46.81	47.38	46.30	47.10	863,970	+0.47(+1.01%)
Jul 13, 2017	45.78	46.67	45.60	46.63	1,189,395	+1.27(+2.80%)
Jul 12, 2017	45.30	45.87	44.94	45.36	892,822	+0.30(+0.67%)
Jul 11, 2017	45.47	45.69	44.30	45.06	1,528,295	-0.29(-0.64%)
Jul 10, 2017	46.33	46.90	44.74	45.35	3,055,808	-2.52(-5.25%)
Jul 07, 2017	48.00	48.59	47.72	47.87	1,086,741	-0.24(-0.51%)
Jul 06, 2017	47.92	48.41	47.55	48.11	615,044	-0.20(-0.41%)
Jul 05, 2017	48.97	49.45	48.16	48.31	951,933	-0.89(-1.81%)

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.