Indicators

Five Below Inc (NQ: FIVE )

150.08 -0.77 (-0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	121.76	122.87	119.50	120.02	7,123,400	-0.76(-0.63%)
Jun 27, 2019	118.48	121.12	117.79	120.78	1,095,617	+2.28(+1.92%)
Jun 26, 2019	120.50	121.01	118.06	118.50	1,354,822	+0.08(+0.07%)
Jun 25, 2019	124.53	124.88	118.33	118.42	1,259,653	-6.47(-5.18%)
Jun 24, 2019	130.95	131.21	124.60	124.89	869,184	-6.40(-4.87%)
Jun 21, 2019	129.61	132.19	128.50	131.29	1,350,300	+1.03(+0.79%)
Jun 20, 2019	130.78	131.98	127.78	130.26	634,208	+0.97(+0.75%)
Jun 19, 2019	130.76	130.76	127.29	129.29	720,047	-1.95(-1.49%)
Jun 18, 2019	132.04	133.84	129.06	131.24	728,110	+0.54(+0.41%)
Jun 17, 2019	131.83	132.69	130.04	130.70	726,656	-1.12(-0.85%)
Jun 14, 2019	131.82	132.88	131.24	131.82	751,000	-0.38(-0.29%)
Jun 13, 2019	131.41	132.84	129.38	132.20	748,305	+1.31(+1.00%)
Jun 12, 2019	129.87	131.10	129.00	130.89	714,189	+0.86(+0.66%)
Jun 11, 2019	130.66	131.37	126.51	130.03	977,620	+0.50(+0.39%)
Jun 10, 2019	128.13	132.36	128.00	129.53	1,113,538	+2.01(+1.58%)
Jun 07, 2019	121.82	127.83	120.11	127.52	1,489,900	+5.71(+4.69%)
Jun 06, 2019	124.90	128.32	117.05	121.81	4,232,570	-1.24(-1.01%)
Jun 05, 2019	127.34	127.83	122.67	123.05	2,400,001	-3.53(-2.79%)
Jun 04, 2019	126.53	128.18	124.54	126.58	1,210,061	+2.08(+1.67%)

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.