Skip to main content

Five Below Inc (NQ: FIVE )

181.38 -2.48 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 33.75 34.62 33.56 33.72 848,187 -0.10(-0.30%)
Apr 29, 2015 34.63 34.84 33.80 33.82 1,023,895 -1.00(-2.87%)
Apr 28, 2015 35.09 35.49 34.50 34.82 914,137 -0.18(-0.51%)
Apr 27, 2015 36.09 36.35 34.79 35.00 710,532 -1.04(-2.89%)
Apr 24, 2015 36.07 36.47 35.72 36.04 650,665 +0.10(+0.28%)
Apr 23, 2015 35.24 36.14 35.24 35.94 566,358 +0.67(+1.90%)
Apr 22, 2015 35.28 35.38 34.54 35.27 583,747 -0.01(-0.03%)
Apr 21, 2015 35.29 35.43 34.96 35.28 850,097 +0.04(+0.11%)
Apr 20, 2015 35.58 35.67 34.88 35.24 897,715 -0.09(-0.25%)
Apr 17, 2015 36.06 36.24 34.88 35.33 1,101,247 -0.95(-2.62%)
Apr 16, 2015 36.15 36.43 35.58 36.28 701,235 -0.02(-0.06%)
Apr 15, 2015 36.44 36.51 35.70 36.30 799,765 -0.01(-0.03%)
Apr 14, 2015 36.19 36.41 35.21 36.31 1,063,737 +0.15(+0.41%)
Apr 13, 2015 36.32 36.71 36.01 36.16 747,335 -0.12(-0.33%)
Apr 10, 2015 37.07 37.07 36.25 36.28 528,774 -0.64(-1.73%)
Apr 09, 2015 36.93 37.01 36.29 36.92 698,756 -0.03(-0.08%)
Apr 08, 2015 36.44 36.99 36.44 36.95 768,851 +0.51(+1.40%)
Apr 07, 2015 36.69 36.91 36.36 36.44 710,117 -0.21(-0.57%)
Apr 06, 2015 35.81 37.43 35.41 36.65 1,387,043 +0.74(+2.06%)
Apr 02, 2015 36.03 35.91 35.91 35.91 1,067,900 -0.39(-1.07%)
Apr 01, 2015 35.45 36.75 35.40 36.30 1,752,746 +0.73(+2.05%)
Mar 31, 2015 35.35 35.86 35.20 35.57 767,326 +0.08(+0.23%)
Mar 30, 2015 35.29 35.81 35.29 35.49 1,077,261 +0.25(+0.71%)
Mar 27, 2015 35.37 35.75 34.54 35.24 1,645,839 -0.31(-0.87%)
Mar 26, 2015 35.18 36.36 34.11 35.55 9,127,890 +3.33(+10.34%)
Mar 25, 2015 32.92 33.08 31.82 32.22 2,246,533 -0.47(-1.44%)
Mar 24, 2015 33.60 33.61 32.57 32.69 1,696,820 -0.48(-1.45%)
Mar 23, 2015 32.01 33.19 31.69 33.17 1,572,783 +1.31(+4.11%)
Mar 20, 2015 31.32 32.36 31.32 31.86 1,575,823 +0.49(+1.56%)
Mar 19, 2015 30.21 31.61 30.21 31.37 1,284,243 +0.95(+3.12%)
Mar 18, 2015 30.61 30.69 30.14 30.42 1,247,532 -0.23(-0.75%)
Mar 17, 2015 30.46 30.86 30.30 30.65 1,169,637 +0.05(+0.18%)
Mar 16, 2015 31.17 31.37 30.33 30.59 1,077,982 -0.50(-1.59%)
Mar 13, 2015 30.69 31.20 30.33 31.09 1,283,416 +0.40(+1.30%)
Mar 12, 2015 29.56 30.83 29.18 30.69 3,354,033 +1.71(+5.90%)
Mar 11, 2015 29.21 30.28 28.82 28.98 2,854,429 +0.40(+1.40%)
Mar 10, 2015 28.65 28.92 28.51 28.58 1,849,015 -0.30(-1.04%)
Mar 09, 2015 29.24 29.44 28.84 28.88 1,139,991 -0.22(-0.76%)
Mar 06, 2015 29.75 30.05 29.00 29.10 1,368,163 -0.81(-2.71%)
Mar 05, 2015 30.95 31.04 29.87 29.91 1,043,089 -1.05(-3.39%)
Mar 04, 2015 31.40 31.42 30.93 30.96 478,513 -0.45(-1.43%)
Mar 03, 2015 31.55 31.78 31.28 31.41 425,017 -0.34(-1.07%)
Mar 02, 2015 31.76 31.94 31.46 31.75 637,074 +0.02(+0.05%)
Feb 27, 2015 32.08 32.28 31.56 31.73 839,496 -0.37(-1.14%)
Feb 26, 2015 32.42 32.64 31.98 32.10 535,818 -0.30(-0.93%)
Feb 25, 2015 32.20 32.55 32.20 32.40 926,898 +0.31(+0.97%)
Feb 24, 2015 31.89 32.44 31.80 32.09 686,431 +0.24(+0.75%)
Feb 23, 2015 32.22 32.53 31.71 31.85 662,274 -0.37(-1.15%)
Feb 20, 2015 32.29 32.51 32.01 32.22 437,178 +0.02(+0.06%)
Feb 19, 2015 32.70 32.96 32.17 32.20 483,080 -0.52(-1.59%)
Feb 18, 2015 32.86 33.13 32.39 32.72 371,147 -0.24(-0.73%)
Feb 17, 2015 32.99 33.17 31.93 32.96 749,659 -0.05(-0.15%)
Feb 13, 2015 32.88 33.01 33.01 33.01 770,000 +0.11(+0.33%)
Feb 12, 2015 33.36 33.55 32.65 32.90 722,510 -0.33(-0.99%)
Feb 11, 2015 33.79 34.20 32.29 33.23 1,657,581 -0.57(-1.67%)
Feb 10, 2015 33.57 34.05 33.38 33.80 494,123 +0.39(+1.15%)
Feb 09, 2015 33.75 34.25 33.30 33.41 659,383 -0.37(-1.10%)
Feb 06, 2015 33.92 34.12 33.46 33.78 627,873 -0.12(-0.35%)
Feb 05, 2015 33.99 34.11 33.69 33.90 557,629 +0.11(+0.33%)
Feb 04, 2015 33.64 34.06 33.53 33.79 621,479 -0.16(-0.47%)
Feb 03, 2015 33.76 34.16 33.27 33.95 703,614 +0.25(+0.74%)
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.