Indicators

Five Below Inc (NQ: FIVE )

143.48 +1.38 (+0.97%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	124.00	125.50	122.43	123.71	438,200	+0.06(+0.05%)
Nov 27, 2019	124.53	124.53	121.30	123.65	801,800	+0.44(+0.36%)
Nov 26, 2019	121.70	126.64	120.00	123.21	1,390,959	-1.27(-1.02%)
Nov 25, 2019	125.34	126.42	123.94	124.48	828,100	-0.59(-0.47%)
Nov 22, 2019	124.79	126.34	123.86	125.07	855,100	+0.67(+0.54%)
Nov 21, 2019	124.24	124.96	122.88	124.40	747,342	+0.82(+0.66%)
Nov 20, 2019	121.36	123.89	120.50	123.58	1,027,937	+2.41(+1.99%)
Nov 19, 2019	123.42	123.76	118.86	121.17	973,789	-2.56(-2.07%)
Nov 18, 2019	122.50	124.64	121.00	123.73	2,072,705	+4.09(+3.42%)
Nov 15, 2019	125.27	125.40	118.06	119.64	2,155,800	-4.69(-3.77%)
Nov 14, 2019	122.51	125.70	121.06	124.33	453,459	+1.55(+1.26%)
Nov 13, 2019	122.36	122.80	120.76	122.78	485,719	-0.37(-0.30%)
Nov 12, 2019	123.91	124.49	122.25	123.15	617,690	-1.12(-0.90%)
Nov 11, 2019	125.53	126.39	122.22	124.27	501,822	-2.69(-2.12%)
Nov 08, 2019	130.08	130.08	126.02	126.96	612,800	-3.04(-2.34%)
Nov 07, 2019	128.19	130.54	127.59	130.00	969,702	+3.18(+2.51%)
Nov 06, 2019	127.71	128.76	126.30	126.82	435,754	-2.11(-1.64%)
Nov 05, 2019	128.74	130.84	128.03	128.93	477,943	+1.62(+1.27%)
Nov 04, 2019	127.64	129.37	126.87	127.31	561,679	+0.88(+0.70%)

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.