Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Below Inc (NQ: FIVE )

143.48 +1.38 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 141.65 144.48 141.12 143.48 748,413 +1.38(+0.97%)
May 08, 2024 145.95 145.95 141.21 142.10 618,450 -4.64(-3.16%)
May 07, 2024 145.71 146.95 144.60 146.74 780,673 +0.72(+0.49%)
May 06, 2024 145.62 146.97 143.96 146.02 625,127 +1.21(+0.84%)
May 03, 2024 144.52 147.64 143.81 144.81 825,169 +1.34(+0.93%)
May 02, 2024 143.12 144.54 142.02 143.47 734,118 +1.54(+1.09%)
May 01, 2024 146.00 146.20 140.19 141.93 1,099,845 -4.41(-3.01%)
Apr 30, 2024 146.20 147.69 146.00 146.34 705,894 -0.88(-0.60%)
Apr 29, 2024 150.09 150.88 146.33 147.22 801,819 -2.86(-1.91%)
Apr 26, 2024 150.25 151.94 149.24 150.08 699,933 -0.77(-0.51%)
Apr 25, 2024 150.30 151.65 148.67 150.85 1,029,307 +2.31(+1.56%)
Apr 24, 2024 147.00 149.20 146.00 148.54 717,957 +0.75(+0.51%)
Apr 23, 2024 145.25 149.97 145.03 147.79 1,242,129 -0.82(-0.55%)
Apr 22, 2024 150.56 151.49 146.93 148.61 1,074,453 -1.68(-1.12%)
Apr 19, 2024 150.96 152.53 149.06 150.29 873,462 -1.71(-1.13%)
Apr 18, 2024 152.95 154.47 151.55 152.00 897,103 -0.10(-0.07%)
Apr 17, 2024 150.87 153.76 150.53 152.10 1,078,356 +2.80(+1.88%)
Apr 16, 2024 153.51 153.61 148.68 149.30 1,426,852 -3.51(-2.30%)
Apr 15, 2024 159.10 159.80 152.20 152.81 1,208,190 -4.67(-2.97%)
Apr 12, 2024 161.19 162.92 157.28 157.48 1,541,373 -5.52(-3.39%)
Apr 11, 2024 161.33 163.32 159.62 163.00 1,103,232 +2.77(+1.73%)
Apr 10, 2024 157.36 161.87 155.79 160.23 1,379,398 +0.65(+0.41%)
Apr 09, 2024 160.39 161.93 158.03 159.58 1,397,902 -0.75(-0.47%)
Apr 08, 2024 162.77 164.05 159.88 160.33 1,412,513 -2.44(-1.50%)
Apr 05, 2024 164.26 165.67 162.65 162.77 1,159,908 -1.22(-0.74%)
Apr 04, 2024 165.66 166.56 163.60 163.99 1,759,708 -0.75(-0.46%)
Apr 03, 2024 170.02 170.34 164.19 164.74 1,566,864 -6.39(-3.73%)
Apr 02, 2024 177.55 177.55 170.94 171.13 1,422,543 -7.75(-4.33%)
Apr 01, 2024 182.57 182.99 177.72 178.88 871,590 -2.50(-1.38%)
Mar 28, 2024 184.72 184.77 181.16 181.38 628,621 -2.48(-1.35%)
Mar 27, 2024 179.61 185.47 178.79 183.86 1,135,594 +5.81(+3.26%)
Mar 26, 2024 175.09 179.64 174.24 178.05 904,184 +4.17(+2.40%)
Mar 25, 2024 171.49 176.50 171.49 173.88 1,639,177 +2.89(+1.69%)
Mar 22, 2024 177.50 177.80 169.94 170.99 1,830,008 -5.80(-3.28%)
Mar 21, 2024 183.00 187.83 175.33 176.79 3,864,742 -32.18(-15.40%)
Mar 20, 2024 207.49 209.79 206.10 208.97 1,274,721 +2.31(+1.12%)
Mar 19, 2024 207.37 207.80 203.24 206.66 833,152 +0.76(+0.37%)
Mar 18, 2024 202.00 207.53 200.76 205.90 1,018,809 +4.33(+2.15%)
Mar 15, 2024 200.21 202.81 198.80 201.57 944,782 +0.02(+0.01%)
Mar 14, 2024 208.06 208.76 198.53 201.55 760,052 -4.95(-2.40%)
Mar 13, 2024 205.52 207.87 203.49 206.50 631,111 -2.84(-1.36%)
Mar 12, 2024 203.31 209.79 203.06 209.34 499,779 +5.76(+2.83%)
Mar 11, 2024 203.53 204.31 200.66 203.58 670,491 -1.24(-0.61%)
Mar 08, 2024 208.62 209.35 204.14 204.82 528,733 -2.14(-1.03%)
Mar 07, 2024 209.00 212.01 205.53 206.96 861,519 -1.22(-0.59%)
Mar 06, 2024 205.99 208.71 204.89 208.18 924,381 +3.26(+1.59%)
Mar 05, 2024 203.40 207.64 202.75 204.92 523,366 +1.59(+0.78%)
Mar 04, 2024 201.81 203.99 201.22 203.33 388,199 +2.52(+1.25%)
Mar 01, 2024 201.85 203.87 200.22 200.81 519,839 +0.13(+0.06%)
Feb 29, 2024 200.39 201.36 197.61 200.68 442,971 +1.34(+0.67%)
Feb 28, 2024 199.45 201.55 198.47 199.34 369,399 -1.44(-0.72%)
Feb 27, 2024 196.78 201.90 196.78 200.78 533,101 +4.78(+2.44%)
Feb 26, 2024 193.02 198.95 192.65 196.00 663,156 +2.53(+1.31%)
Feb 23, 2024 192.79 194.70 192.54 193.47 259,828 +0.81(+0.42%)
Feb 22, 2024 190.65 193.33 188.53 192.66 449,753 +3.00(+1.58%)
Feb 21, 2024 191.85 192.50 188.58 189.66 377,313 -2.19(-1.14%)
Feb 20, 2024 189.64 193.25 188.43 191.85 401,242 +1.84(+0.97%)
Feb 16, 2024 189.12 192.48 187.95 190.01 492,286 +0.45(+0.24%)
Feb 15, 2024 187.77 191.83 187.06 189.56 474,661 +3.73(+2.01%)
Feb 14, 2024 185.00 186.62 182.27 185.83 434,909 +1.70(+0.92%)
Feb 13, 2024 184.09 187.73 181.22 184.13 666,934 -5.23(-2.76%)
Feb 12, 2024 189.63 190.80 188.76 189.36 423,102 +0.41(+0.22%)
Feb 09, 2024 186.72 191.12 185.51 188.95 728,524 +2.85(+1.53%)
Feb 08, 2024 183.52 186.74 183.23 186.10 587,371 +3.39(+1.86%)
Feb 07, 2024 181.79 184.24 180.47 182.71 405,994 +1.31(+0.72%)
Feb 06, 2024 178.10 181.88 177.72 181.40 621,962 +2.71(+1.52%)
Feb 05, 2024 179.23 179.23 177.00 178.69 401,718 -2.42(-1.34%)
Feb 02, 2024 180.36 183.88 176.58 181.11 658,642 -1.43(-0.78%)
Feb 01, 2024 181.34 182.69 177.61 182.54 1,086,687 +3.08(+1.72%)
Jan 31, 2024 182.88 182.88 179.32 179.46 712,455 -3.28(-1.79%)
Jan 30, 2024 184.47 185.81 181.63 182.74 1,320,894 -4.17(-2.23%)
Jan 29, 2024 190.00 190.87 185.18 186.91 857,272 -3.25(-1.71%)
Jan 26, 2024 192.26 193.29 189.23 190.16 588,907 -1.64(-0.86%)
Jan 25, 2024 186.62 191.86 185.60 191.80 728,650 +5.47(+2.94%)
Jan 24, 2024 189.32 189.57 185.51 186.33 552,129 -1.88(-1.00%)
Jan 23, 2024 188.88 189.92 185.17 188.21 779,086 +1.06(+0.57%)
Jan 22, 2024 187.32 187.46 183.43 187.15 667,254 +0.43(+0.23%)
Jan 19, 2024 189.46 189.46 183.61 186.72 902,967 -2.16(-1.14%)
Jan 18, 2024 190.17 190.76 186.65 188.88 550,620 -0.38(-0.20%)
Jan 17, 2024 188.92 189.64 187.51 189.26 545,731 -0.75(-0.39%)
Jan 16, 2024 186.53 190.20 184.34 190.01 804,295 -0.58(-0.30%)
Jan 12, 2024 191.01 192.49 187.87 190.59 454,646 +0.54(+0.28%)
Jan 11, 2024 191.22 191.35 187.62 190.05 528,807 -1.68(-0.88%)
Jan 10, 2024 190.15 193.00 189.54 191.73 567,342 +0.72(+0.38%)
Jan 09, 2024 191.30 192.56 188.85 191.01 702,617 -1.87(-0.97%)
Jan 08, 2024 191.50 196.97 188.15 192.88 1,942,190 -7.96(-3.96%)
Jan 05, 2024 202.68 204.87 199.58 200.84 808,755 -4.12(-2.01%)
Jan 04, 2024 205.35 207.97 203.99 204.96 829,547 +0.27(+0.13%)
Jan 03, 2024 213.16 214.57 204.29 204.69 914,095 -10.82(-5.02%)
Jan 02, 2024 210.86 216.18 210.54 215.51 759,715 +2.35(+1.10%)
Dec 29, 2023 213.82 214.59 211.45 213.16 474,645 -0.68(-0.32%)
Dec 28, 2023 213.01 215.82 212.77 213.84 551,531 +1.14(+0.54%)
Dec 27, 2023 210.36 213.69 210.16 212.70 532,754 +2.34(+1.11%)
Dec 26, 2023 204.58 210.57 203.62 210.36 992,973 +7.66(+3.78%)
Dec 22, 2023 198.04 203.01 198.04 202.70 568,674 +3.60(+1.81%)
Dec 21, 2023 197.00 199.49 195.92 199.10 558,809 +4.07(+2.09%)
Dec 20, 2023 197.24 198.78 194.90 195.03 519,361 -2.94(-1.49%)
Dec 19, 2023 193.27 198.19 192.32 197.97 803,246 +7.37(+3.87%)
Dec 18, 2023 194.45 194.56 189.09 190.60 1,048,806 -3.76(-1.93%)
Dec 15, 2023 201.13 201.16 192.81 194.36 1,772,788 -6.62(-3.29%)
Dec 14, 2023 204.57 206.31 200.75 200.98 858,417 -0.56(-0.28%)
Dec 13, 2023 197.81 202.37 194.56 201.54 643,095 +5.15(+2.62%)
Dec 12, 2023 196.97 198.72 195.50 196.39 578,802 -1.06(-0.54%)
Dec 11, 2023 195.97 199.06 195.79 197.45 400,866 +2.62(+1.34%)
Dec 08, 2023 195.27 197.18 193.52 194.83 432,792 -1.10(-0.56%)
Dec 07, 2023 201.58 203.04 195.45 195.93 793,528 -5.61(-2.78%)
Dec 06, 2023 204.23 205.55 201.44 201.54 510,021 -0.33(-0.16%)
Dec 05, 2023 199.10 203.18 198.65 201.87 546,063 +0.43(+0.21%)
Dec 04, 2023 199.10 203.96 198.44 201.44 800,045 +1.64(+0.82%)
Dec 01, 2023 189.95 200.25 188.84 199.80 1,033,955 +11.34(+6.02%)
Nov 30, 2023 194.14 194.79 183.87 188.46 2,226,772 +0.40(+0.21%)
Nov 29, 2023 190.69 193.78 187.75 188.06 1,922,688 -3.45(-1.80%)
Nov 28, 2023 190.05 193.30 188.70 191.51 1,191,671 +0.51(+0.27%)
Nov 27, 2023 190.85 192.03 189.32 191.00 1,189,629 +0.01(+0.01%)
Nov 24, 2023 190.22 192.81 189.22 190.99 328,791 -0.01(-0.01%)
Nov 22, 2023 188.92 191.95 188.50 191.00 790,088 +4.39(+2.35%)
Nov 21, 2023 186.10 188.75 184.06 186.61 773,525 +1.62(+0.88%)
Nov 20, 2023 180.70 186.11 180.34 184.99 624,897 +3.64(+2.01%)
Nov 17, 2023 181.95 183.41 179.91 181.35 722,143 +1.35(+0.75%)
Nov 16, 2023 182.83 183.00 178.45 180.00 570,285 -4.07(-2.21%)
Nov 15, 2023 183.62 189.50 182.40 184.07 1,109,972 +1.75(+0.96%)
Nov 14, 2023 175.61 183.76 175.61 182.32 793,507 +10.27(+5.97%)
Nov 13, 2023 176.25 176.76 172.01 172.05 741,792 -4.65(-2.63%)
Nov 10, 2023 176.14 176.91 172.63 176.70 466,195 +0.82(+0.47%)
Nov 09, 2023 178.62 179.26 174.81 175.88 478,305 -1.00(-0.57%)
Nov 08, 2023 178.61 179.89 176.30 176.88 387,255 -1.27(-0.71%)
Nov 07, 2023 176.93 179.50 176.51 178.15 602,896 +1.16(+0.66%)
Nov 06, 2023 178.20 179.94 176.12 176.99 710,963 -0.33(-0.19%)
Nov 03, 2023 177.79 179.94 176.89 177.32 885,185 +0.90(+0.51%)
Nov 02, 2023 176.79 178.73 175.91 176.42 714,537 +2.23(+1.28%)
Nov 01, 2023 173.58 174.56 167.69 174.19 946,107 +0.21(+0.12%)
Oct 31, 2023 172.05 175.12 171.24 173.98 683,521 +1.58(+0.92%)
Oct 30, 2023 170.03 173.18 168.52 172.40 1,134,681 +2.64(+1.56%)
Oct 27, 2023 173.60 174.28 168.12 169.76 1,173,477 -3.85(-2.22%)
Oct 26, 2023 176.47 177.11 170.28 173.61 923,988 -3.41(-1.93%)
Oct 25, 2023 176.58 178.95 174.87 177.02 390,500 -0.22(-0.12%)
Oct 24, 2023 177.50 179.28 175.10 177.24 556,645 +1.36(+0.77%)
Oct 23, 2023 176.11 179.83 173.80 175.88 953,414 -0.07(-0.04%)
Oct 20, 2023 176.98 178.53 172.23 175.95 841,280 -1.03(-0.58%)
Oct 19, 2023 175.31 179.28 172.17 176.98 671,651 +1.10(+0.63%)
Oct 18, 2023 175.76 176.52 173.86 175.88 675,355 -0.44(-0.25%)
Oct 17, 2023 171.28 177.09 171.28 176.32 979,571 +5.08(+2.97%)
Oct 16, 2023 165.88 171.80 164.33 171.24 1,089,684 +6.91(+4.20%)
Oct 13, 2023 163.86 165.22 163.03 164.33 675,244 +1.24(+0.76%)
Oct 12, 2023 165.92 165.92 161.25 163.09 741,494 -2.17(-1.31%)
Oct 11, 2023 165.79 167.31 163.54 165.26 831,002 -0.22(-0.13%)
Oct 10, 2023 164.95 170.53 164.47 165.48 1,013,204 +0.40(+0.24%)
Oct 09, 2023 161.77 166.57 160.60 165.08 971,369 +2.67(+1.64%)
Oct 06, 2023 162.33 165.80 160.62 162.41 777,868 -1.27(-0.78%)
Oct 05, 2023 160.59 164.54 160.42 163.68 1,205,632 +3.60(+2.25%)
Oct 04, 2023 156.95 160.47 155.53 160.08 769,100 +4.25(+2.73%)
Oct 03, 2023 156.30 156.60 153.22 155.83 836,804 -1.79(-1.14%)
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.