Skip to main content

Five Below Inc (NQ: FIVE )

182.84 -1.02 (-0.56%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 38.79 40.00 38.22 39.85 1,792,485 +0.99(+2.55%)
Jan 30, 2017 37.56 38.88 37.39 38.86 901,611 +1.26(+3.35%)
Jan 27, 2017 39.32 39.41 37.47 37.60 1,315,625 -1.75(-4.45%)
Jan 26, 2017 39.25 39.81 39.05 39.35 701,201 +0.22(+0.56%)
Jan 25, 2017 39.63 40.26 39.08 39.13 817,069 -0.27(-0.69%)
Jan 24, 2017 38.92 39.53 38.92 39.40 726,678 +0.42(+1.08%)
Jan 23, 2017 39.76 39.80 38.57 38.98 836,698 -0.78(-1.96%)
Jan 20, 2017 39.63 40.04 39.24 39.76 972,711 +0.08(+0.20%)
Jan 19, 2017 41.15 41.15 39.31 39.68 1,741,348 -1.32(-3.22%)
Jan 18, 2017 41.20 41.92 40.44 41.00 1,417,377 -0.45(-1.09%)
Jan 17, 2017 41.50 42.62 41.22 41.45 2,067,456 +0.18(+0.44%)
Jan 13, 2017 41.27 41.27 41.27 0 +0.48(+1.18%)
Jan 12, 2017 39.85 40.96 39.85 40.79 1,156,331 +0.68(+1.70%)
Jan 11, 2017 40.76 40.88 39.84 40.11 978,286 -0.61(-1.50%)
Jan 10, 2017 38.68 40.94 38.58 40.72 2,018,635 +1.90(+4.89%)
Jan 09, 2017 37.50 39.39 37.50 38.82 3,859,179 -0.90(-2.27%)
Jan 06, 2017 41.14 41.14 39.64 39.72 1,302,186 -1.23(-3.00%)
Jan 05, 2017 41.00 41.34 40.10 40.95 2,138,482 +0.26(+0.64%)
Jan 04, 2017 40.84 41.87 40.57 40.69 2,261,658 +0.21(+0.52%)
Jan 03, 2017 40.01 41.11 39.42 40.48 2,478,540 +0.52(+1.30%)
Dec 30, 2016 39.96 39.96 39.96 0 +0.85(+2.17%)
Dec 29, 2016 38.26 39.47 38.26 39.11 2,007,348 +0.79(+2.06%)
Dec 28, 2016 37.94 38.37 37.18 38.32 1,215,565 +0.56(+1.48%)
Dec 27, 2016 37.15 38.08 37.00 37.76 772,723 +0.61(+1.64%)
Dec 23, 2016 37.15 37.15 37.15 0 -0.88(-2.31%)
Dec 22, 2016 40.12 40.34 37.98 38.03 2,101,307 -2.38(-5.89%)
Dec 21, 2016 40.65 40.65 40.12 40.41 453,580 -0.20(-0.49%)
Dec 20, 2016 40.54 41.07 40.13 40.61 569,520 +0.24(+0.59%)
Dec 19, 2016 39.54 40.45 39.50 40.37 796,905 +0.83(+2.10%)
Dec 16, 2016 40.20 40.36 39.35 39.54 1,718,463 -0.56(-1.40%)
Dec 15, 2016 40.64 40.86 39.85 40.10 1,012,801 -0.54(-1.33%)
Dec 14, 2016 41.80 41.83 40.15 40.64 1,145,757 -0.84(-2.03%)
Dec 13, 2016 41.61 42.20 41.32 41.48 854,795 -0.15(-0.36%)
Dec 12, 2016 42.41 42.78 41.25 41.63 1,088,115 -1.05(-2.46%)
Dec 09, 2016 43.05 43.05 41.98 42.68 1,472,731 -0.46(-1.07%)
Dec 08, 2016 43.79 44.02 42.88 43.14 905,102 -0.70(-1.60%)
Dec 07, 2016 43.37 44.08 42.67 43.84 892,518 +0.72(+1.67%)
Dec 06, 2016 42.11 43.29 41.62 43.12 1,117,979 +0.94(+2.23%)
Dec 05, 2016 44.07 44.07 41.55 42.18 2,222,174 -1.64(-3.74%)
Dec 02, 2016 44.45 45.32 42.94 43.82 4,598,958 +3.94(+9.88%)
Dec 01, 2016 38.99 40.15 37.95 39.88 2,633,510 +0.52(+1.32%)
Nov 30, 2016 39.93 39.99 39.13 39.36 1,149,846 -0.53(-1.33%)
Nov 29, 2016 40.09 40.88 39.70 39.89 1,408,568 -0.37(-0.92%)
Nov 28, 2016 41.71 42.00 40.07 40.26 1,303,828 -2.07(-4.89%)
Nov 25, 2016 43.28 43.44 42.13 42.33 516,122 -0.77(-1.79%)
Nov 23, 2016 43.10 43.10 43.10 0 +0.54(+1.27%)
Nov 22, 2016 41.20 42.67 40.85 42.56 1,644,815 +2.03(+5.01%)
Nov 21, 2016 39.98 40.78 39.78 40.53 1,195,877 +0.58(+1.45%)
Nov 18, 2016 40.49 40.55 39.40 39.95 1,010,086 -0.58(-1.43%)
Nov 17, 2016 40.25 40.89 39.89 40.53 894,110 +0.17(+0.42%)
Nov 16, 2016 40.51 41.10 40.01 40.36 577,466 -0.15(-0.37%)
Nov 15, 2016 41.25 41.60 39.70 40.51 961,141 -0.71(-1.72%)
Nov 14, 2016 40.83 42.57 40.53 41.22 2,083,579 +0.70(+1.73%)
Nov 11, 2016 39.43 40.66 39.19 40.52 1,070,520 +1.00(+2.53%)
Nov 10, 2016 38.25 39.86 38.25 39.52 1,546,920 +1.60(+4.22%)
Nov 09, 2016 36.43 37.98 35.85 37.92 1,017,037 +0.70(+1.88%)
Nov 08, 2016 37.00 37.49 36.35 37.22 664,231 +0.31(+0.84%)
Nov 07, 2016 36.22 37.12 36.22 36.91 1,024,172 +1.37(+3.85%)
Nov 04, 2016 35.23 36.20 35.03 35.54 883,570 +0.24(+0.68%)
Nov 03, 2016 35.64 36.22 35.14 35.30 1,242,818 -0.64(-1.78%)
Nov 02, 2016 36.11 36.45 35.75 35.94 795,360 -0.32(-0.88%)
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.