Skip to main content

Five Below Inc (NQ: FIVE )

112.99 -0.44 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 121.59 124.05 121.03 123.73 645,022 +2.15(+1.77%)
Jan 30, 2019 124.50 125.62 120.86 121.58 1,122,387 -1.92(-1.55%)
Jan 29, 2019 126.21 126.21 122.90 123.50 538,937 -2.37(-1.88%)
Jan 28, 2019 125.11 125.96 123.50 125.87 558,112 -0.34(-0.27%)
Jan 25, 2019 125.00 127.60 123.34 126.21 698,700 +2.15(+1.73%)
Jan 24, 2019 123.31 124.80 121.83 124.06 605,119 +0.62(+0.50%)
Jan 23, 2019 123.34 124.54 121.32 123.44 923,390 +1.27(+1.04%)
Jan 22, 2019 122.47 123.99 121.30 122.17 830,509 -0.51(-0.42%)
Jan 18, 2019 120.74 122.71 120.01 122.68 927,000 +2.30(+1.91%)
Jan 17, 2019 117.10 120.45 116.78 120.38 729,228 +2.64(+2.24%)
Jan 16, 2019 117.32 119.09 116.05 117.74 811,356 +0.75(+0.64%)
Jan 15, 2019 115.39 117.62 114.05 116.99 1,083,618 +1.71(+1.48%)
Jan 14, 2019 113.00 118.11 112.25 115.28 1,823,817 -2.29(-1.95%)
Jan 11, 2019 122.22 122.66 117.01 117.57 1,827,600 -5.09(-4.15%)
Jan 10, 2019 116.44 122.79 115.01 122.66 1,594,636 +3.10(+2.59%)
Jan 09, 2019 120.86 121.62 118.87 119.56 1,222,075 -1.92(-1.58%)
Jan 08, 2019 117.32 121.60 116.03 121.48 1,363,218 +5.90(+5.10%)
Jan 07, 2019 110.99 117.52 110.58 115.58 1,911,196 +7.61(+7.05%)
Jan 04, 2019 105.42 109.90 104.50 107.97 1,370,800 +4.27(+4.12%)
Jan 03, 2019 103.86 104.98 100.39 103.70 809,840 -0.86(-0.82%)
Jan 02, 2019 100.31 105.00 99.31 104.56 1,127,155 +2.24(+2.19%)
Dec 31, 2018 99.50 103.03 99.06 102.32 861,900 +3.33(+3.36%)
Dec 28, 2018 98.90 100.66 97.33 98.99 754,400 +0.51(+0.52%)
Dec 27, 2018 95.42 98.49 93.86 98.48 753,858 +1.41(+1.45%)
Dec 26, 2018 90.89 97.19 90.07 97.07 722,719 +7.46(+8.32%)
Dec 24, 2018 88.15 91.83 86.57 89.61 758,100 -0.77(-0.85%)
Dec 21, 2018 95.56 97.28 90.26 90.38 1,940,400 -5.21(-5.45%)
Dec 20, 2018 96.86 99.03 93.60 95.59 901,180 -1.74(-1.79%)
Dec 19, 2018 98.89 101.49 96.88 97.33 918,661 -1.70(-1.72%)
Dec 18, 2018 98.34 100.30 97.68 99.03 895,178 +2.09(+2.16%)
Dec 17, 2018 99.01 99.53 96.10 96.94 1,231,112 -3.10(-3.10%)
Dec 14, 2018 99.21 103.78 99.00 100.04 1,111,600 -0.44(-0.44%)
Dec 13, 2018 104.61 104.71 99.77 100.48 979,660 -0.92(-0.91%)
Dec 12, 2018 100.59 103.10 98.77 101.40 1,091,022 +1.93(+1.94%)
Dec 11, 2018 103.36 104.80 99.47 99.47 1,680,992 -2.24(-2.20%)
Dec 10, 2018 97.93 101.96 96.20 101.71 1,530,477 +6.13(+6.41%)
Dec 07, 2018 101.44 106.37 95.51 95.58 2,064,200 -6.21(-6.10%)
Dec 06, 2018 105.38 109.28 95.33 101.79 4,326,676 -2.79(-2.67%)
Dec 04, 2018 108.66 110.08 103.60 104.58 1,835,700 -5.65(-5.13%)
Dec 03, 2018 110.02 111.77 108.72 110.23 1,734,051 +5.44(+5.19%)
Nov 30, 2018 105.78 106.39 103.03 104.79 1,052,900 -0.48(-0.46%)
Nov 29, 2018 105.76 107.44 103.26 105.27 1,244,050 -0.43(-0.41%)
Nov 28, 2018 102.40 105.91 100.42 105.70 1,485,584 +4.35(+4.29%)
Nov 27, 2018 103.39 104.22 100.71 101.35 879,727 -3.15(-3.01%)
Nov 26, 2018 103.55 105.13 102.29 104.50 1,221,703 +1.67(+1.62%)
Nov 23, 2018 100.65 103.89 100.28 102.83 591,900 -0.16(-0.16%)
Nov 21, 2018 102.99 102.99 102.99 0 -0.89(-0.86%)
Nov 20, 2018 109.20 109.80 101.49 103.88 2,486,434 -10.24(-8.97%)
Nov 19, 2018 119.33 120.33 113.40 114.12 867,513 -5.82(-4.85%)
Nov 16, 2018 119.65 120.69 118.19 119.94 648,600 -0.92(-0.76%)
Nov 15, 2018 122.20 122.52 117.02 120.86 1,107,249 -2.02(-1.64%)
Nov 14, 2018 123.27 125.59 121.63 122.88 656,300 +0.67(+0.55%)
Nov 13, 2018 123.92 125.32 117.77 122.21 1,091,951 -1.20(-0.97%)
Nov 12, 2018 121.69 124.90 121.29 123.41 982,285 +1.71(+1.41%)
Nov 09, 2018 123.63 124.98 121.65 121.70 672,000 -1.66(-1.35%)
Nov 08, 2018 122.09 125.75 121.01 123.36 1,278,998 +1.81(+1.49%)
Nov 07, 2018 118.92 122.03 117.04 121.55 759,017 +3.34(+2.83%)
Nov 06, 2018 116.67 120.72 116.52 118.21 686,396 +1.12(+0.96%)
Nov 05, 2018 120.91 120.91 116.46 117.09 689,536 -3.88(-3.21%)
Nov 02, 2018 121.39 123.98 119.16 120.97 957,400 +0.66(+0.55%)
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.