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 30, 2015 34.01 34.31 33.14 33.32 912,298 -0.95(-2.77%)
Jan 29, 2015 33.97 34.44 33.62 34.27 592,000 +0.34(+1.00%)
Jan 28, 2015 34.56 34.70 33.74 33.93 805,710 -0.49(-1.42%)
Jan 27, 2015 34.06 34.82 33.96 34.42 883,611 +0.02(+0.06%)
Jan 26, 2015 34.07 34.75 34.00 34.40 899,502 +0.26(+0.76%)
Jan 23, 2015 33.58 34.35 33.44 34.14 944,853 +0.64(+1.91%)
Jan 22, 2015 33.06 33.67 32.74 33.50 992,071 +0.70(+2.13%)
Jan 21, 2015 33.27 33.73 32.77 32.80 1,027,503 -0.45(-1.35%)
Jan 20, 2015 33.99 34.11 32.75 33.25 1,407,584 -0.73(-2.15%)
Jan 16, 2015 33.20 34.18 32.92 33.98 1,026,625 +0.66(+1.98%)
Jan 15, 2015 34.59 34.86 32.97 33.32 1,258,580 -1.23(-3.56%)
Jan 14, 2015 32.12 34.59 32.01 34.55 2,274,825 +1.35(+4.07%)
Jan 13, 2015 34.74 34.93 32.55 33.20 2,726,705 -1.23(-3.57%)
Jan 12, 2015 34.96 35.16 34.38 34.43 2,204,504 -0.75(-2.13%)
Jan 09, 2015 36.98 37.67 34.87 35.18 10,067,080 -8.45(-19.36%)
Jan 08, 2015 42.57 43.75 41.80 43.62 2,228,100 +1.23(+2.91%)
Jan 07, 2015 40.57 42.84 40.00 42.39 1,664,145 +2.07(+5.13%)
Jan 06, 2015 40.35 40.61 38.92 40.32 937,074 -0.13(-0.32%)
Jan 05, 2015 39.43 40.87 39.18 40.45 1,319,234 +0.53(+1.33%)
Jan 02, 2015 41.11 41.61 39.80 39.92 1,058,146 -0.91(-2.23%)
Dec 31, 2014 40.57 40.83 40.83 40.83 810,800 +0.25(+0.62%)
Dec 30, 2014 39.78 40.61 38.99 40.58 637,760 +0.89(+2.24%)
Dec 29, 2014 38.39 39.80 38.24 39.69 522,930 +1.29(+3.36%)
Dec 26, 2014 38.98 39.32 38.35 38.40 313,526 -0.36(-0.93%)
Dec 24, 2014 39.03 38.76 38.76 38.76 226,800 -0.11(-0.28%)
Dec 23, 2014 39.10 39.63 38.82 38.87 571,289 -0.07(-0.18%)
Dec 22, 2014 38.69 39.25 38.23 38.94 678,186 +0.11(+0.28%)
Dec 19, 2014 39.91 39.91 38.50 38.83 1,216,802 -1.02(-2.56%)
Dec 18, 2014 40.11 40.40 39.08 39.85 890,772 +0.05(+0.14%)
Dec 17, 2014 38.29 39.88 38.05 39.80 902,715 +1.62(+4.26%)
Dec 16, 2014 38.78 39.30 38.06 38.17 1,291,295 -0.87(-2.23%)
Dec 15, 2014 37.51 39.30 37.26 39.04 1,535,712 +1.65(+4.41%)
Dec 12, 2014 36.80 37.88 36.62 37.39 964,228 +0.24(+0.65%)
Dec 11, 2014 37.23 37.56 37.02 37.15 1,118,223 +0.01(+0.03%)
Dec 10, 2014 37.14 37.46 36.49 37.14 1,689,859 -0.19(-0.51%)
Dec 09, 2014 36.77 37.50 36.01 37.33 1,586,380 +0.05(+0.13%)
Dec 08, 2014 37.10 38.04 36.84 37.28 1,701,756 -0.33(-0.88%)
Dec 05, 2014 37.30 38.48 36.50 37.61 9,840,558 -5.24(-12.23%)
Dec 04, 2014 42.30 43.65 42.20 42.85 1,951,928 -0.22(-0.51%)
Dec 03, 2014 43.31 43.67 42.41 43.07 1,373,557 -0.27(-0.62%)
Dec 02, 2014 44.61 45.16 42.86 43.34 1,455,072 -1.20(-2.69%)
Dec 01, 2014 46.50 46.95 44.41 44.54 1,691,371 -2.12(-4.54%)
Nov 28, 2014 46.40 47.89 46.00 46.66 854,950 +0.63(+1.37%)
Nov 26, 2014 46.50 46.03 46.03 46.03 1,105,200 -0.34(-0.73%)
Nov 25, 2014 45.73 46.66 44.87 46.37 2,460,563 +0.90(+1.98%)
Nov 24, 2014 45.67 46.37 45.23 45.47 2,249,116 +0.21(+0.46%)
Nov 21, 2014 45.35 45.68 44.63 45.26 1,366,729 +0.44(+0.98%)
Nov 20, 2014 42.57 44.87 42.57 44.82 1,826,549 +2.19(+5.14%)
Nov 19, 2014 42.50 43.17 41.68 42.63 855,907 +0.18(+0.42%)
Nov 18, 2014 42.04 42.63 41.62 42.45 609,677 +0.41(+0.98%)
Nov 17, 2014 42.87 43.20 41.59 42.04 678,565 -0.76(-1.78%)
Nov 14, 2014 42.17 43.48 42.06 42.80 544,657 +0.74(+1.76%)
Nov 13, 2014 42.27 42.73 41.45 42.06 333,714 -0.10(-0.24%)
Nov 12, 2014 40.36 42.48 40.25 42.16 861,598 +1.72(+4.25%)
Nov 11, 2014 41.08 41.39 40.10 40.44 372,338 -0.64(-1.56%)
Nov 10, 2014 41.13 41.36 40.22 41.08 538,715 +0.35(+0.86%)
Nov 07, 2014 39.79 41.01 39.56 40.73 700,705 +0.75(+1.88%)
Nov 06, 2014 38.80 40.21 38.80 39.98 536,802 +1.05(+2.70%)
Nov 05, 2014 38.73 40.04 38.46 38.93 558,978 +0.47(+1.22%)
Nov 04, 2014 38.84 39.00 38.13 38.46 530,542 -0.63(-1.61%)
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.