Skip to main content

Five Below Inc (NQ: FIVE )

205.90 +4.33 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.