Skip to main content

Five Below Inc (NQ: FIVE )

137.70 +1.05 (+0.77%)
Streaming Delayed Price Updated: 12:56 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 127.00 135.70 126.39 133.79 1,299,678 +6.72(+5.29%)
Jul 29, 2022 126.41 127.62 123.86 127.07 770,526 +1.08(+0.86%)
Jul 28, 2022 117.75 126.47 115.56 125.99 1,217,506 +7.14(+6.01%)
Jul 27, 2022 116.64 120.22 114.15 118.85 672,431 +4.83(+4.24%)
Jul 26, 2022 117.45 118.02 113.81 114.02 1,077,734 -8.32(-6.80%)
Jul 25, 2022 125.02 125.02 118.79 122.34 882,169 -2.49(-1.99%)
Jul 22, 2022 126.83 129.60 123.67 124.83 577,940 -2.35(-1.85%)
Jul 21, 2022 125.08 127.18 123.00 127.18 695,882 +2.00(+1.60%)
Jul 20, 2022 122.39 125.56 122.15 125.18 579,161 +1.58(+1.28%)
Jul 19, 2022 121.17 123.68 120.26 123.60 697,971 +3.99(+3.34%)
Jul 18, 2022 120.14 122.73 119.54 119.61 732,633 +0.95(+0.80%)
Jul 15, 2022 118.31 120.80 117.06 118.66 531,134 +2.22(+1.91%)
Jul 14, 2022 118.23 118.82 115.68 116.44 711,144 -3.18(-2.66%)
Jul 13, 2022 117.37 121.30 115.31 119.62 664,407 +0.58(+0.49%)
Jul 12, 2022 120.20 122.87 118.44 119.04 743,808 -0.98(-0.82%)
Jul 11, 2022 121.44 123.55 119.42 120.02 910,008 -2.36(-1.93%)
Jul 08, 2022 124.61 125.21 120.74 122.38 955,525 -3.12(-2.49%)
Jul 07, 2022 119.44 125.80 119.19 125.50 808,429 +6.39(+5.36%)
Jul 06, 2022 123.37 125.14 118.93 119.11 997,417 -3.25(-2.66%)
Jul 05, 2022 110.73 122.46 109.49 122.36 1,238,703 +9.37(+8.29%)
Jul 01, 2022 113.43 115.31 111.67 112.99 885,404 -0.44(-0.39%)
Jun 30, 2022 113.67 115.33 110.09 113.43 1,171,616 -2.73(-2.35%)
Jun 29, 2022 119.14 119.14 115.26 116.16 847,819 -3.29(-2.75%)
Jun 28, 2022 124.75 126.88 119.33 119.45 850,920 -4.74(-3.82%)
Jun 27, 2022 128.76 129.10 123.51 124.19 744,749 -4.00(-3.12%)
Jun 24, 2022 123.29 128.94 123.29 128.19 1,030,599 +5.81(+4.75%)
Jun 23, 2022 117.94 122.49 116.33 122.38 987,479 +5.16(+4.40%)
Jun 22, 2022 115.69 119.73 115.67 117.22 755,142 -0.52(-0.44%)
Jun 21, 2022 120.69 121.95 117.57 117.74 809,669 -0.47(-0.40%)
Jun 17, 2022 116.98 120.06 116.24 118.21 994,216 +1.89(+1.62%)
Jun 16, 2022 119.46 120.09 115.19 116.32 912,222 -6.90(-5.60%)
Jun 15, 2022 123.36 124.77 120.17 123.22 1,202,798 +2.56(+2.12%)
Jun 14, 2022 122.44 123.41 118.72 120.66 1,349,238 -1.62(-1.32%)
Jun 13, 2022 122.42 125.14 120.27 122.28 1,406,257 -5.17(-4.06%)
Jun 10, 2022 130.20 131.46 126.73 127.45 1,677,122 -6.06(-4.54%)
Jun 09, 2022 128.07 135.13 126.79 133.51 4,132,232 -1.86(-1.37%)
Jun 08, 2022 134.00 138.46 131.84 135.37 2,578,118 +1.32(+0.98%)
Jun 07, 2022 129.19 134.56 128.17 134.05 1,346,442 +1.33(+1.00%)
Jun 06, 2022 132.76 133.30 129.36 132.72 897,229 +1.87(+1.43%)
Jun 03, 2022 128.13 131.01 127.20 130.85 709,580 -0.55(-0.42%)
Jun 02, 2022 125.89 132.60 125.89 131.40 720,997 +4.34(+3.42%)
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.