Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Below Inc (NQ: FIVE )

147.79 -0.82 (-0.55%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 130.84 134.00 127.03 127.88 1,813,409 -1.66(-1.28%)
Aug 30, 2022 128.82 130.06 124.65 129.54 975,242 +3.53(+2.80%)
Aug 29, 2022 125.12 127.82 123.55 126.01 787,264 -1.13(-0.89%)
Aug 26, 2022 133.88 135.90 126.87 127.14 674,833 -7.06(-5.26%)
Aug 25, 2022 129.61 134.56 129.22 134.20 650,577 +2.14(+1.62%)
Aug 24, 2022 131.52 133.31 128.66 132.06 656,696 +0.34(+0.26%)
Aug 23, 2022 130.21 134.00 130.09 131.72 512,418 +2.20(+1.70%)
Aug 22, 2022 133.63 133.69 128.86 129.52 824,524 -6.46(-4.75%)
Aug 19, 2022 140.42 140.71 135.94 135.98 615,780 -6.06(-4.27%)
Aug 18, 2022 142.80 143.75 140.79 142.04 601,032 -1.94(-1.35%)
Aug 17, 2022 145.00 145.59 141.55 143.98 675,778 -3.40(-2.31%)
Aug 16, 2022 140.41 149.89 140.33 147.38 1,113,054 +9.27(+6.71%)
Aug 15, 2022 139.58 140.50 137.08 138.11 606,062 -1.97(-1.41%)
Aug 12, 2022 140.00 140.36 137.45 140.08 674,443 +0.81(+0.58%)
Aug 11, 2022 138.99 140.96 136.73 139.27 638,759 +2.62(+1.92%)
Aug 10, 2022 138.74 141.93 135.59 136.65 976,637 +2.43(+1.81%)
Aug 09, 2022 140.95 140.95 134.03 134.22 750,691 -6.95(-4.92%)
Aug 08, 2022 140.27 146.02 138.60 141.17 626,190 +2.61(+1.88%)
Aug 05, 2022 135.17 142.56 134.63 138.56 883,408 +0.95(+0.69%)
Aug 04, 2022 138.79 142.24 137.41 137.61 951,823 -1.57(-1.13%)
Aug 03, 2022 133.31 140.38 133.31 139.18 983,032 +6.43(+4.84%)
Aug 02, 2022 133.78 134.37 131.48 132.75 627,966 -1.04(-0.78%)
Aug 01, 2022 127.00 135.70 126.39 133.79 1,299,678 +6.72(+5.29%)
Jul 29, 2022 126.41 127.62 123.86 127.07 770,526 +1.08(+0.86%)
Jul 28, 2022 117.75 126.47 115.56 125.99 1,217,506 +7.14(+6.01%)
Jul 27, 2022 116.64 120.22 114.15 118.85 672,431 +4.83(+4.24%)
Jul 26, 2022 117.45 118.02 113.81 114.02 1,077,734 -8.32(-6.80%)
Jul 25, 2022 125.02 125.02 118.79 122.34 882,169 -2.49(-1.99%)
Jul 22, 2022 126.83 129.60 123.67 124.83 577,940 -2.35(-1.85%)
Jul 21, 2022 125.08 127.18 123.00 127.18 695,882 +2.00(+1.60%)
Jul 20, 2022 122.39 125.56 122.15 125.18 579,161 +1.58(+1.28%)
Jul 19, 2022 121.17 123.68 120.26 123.60 697,971 +3.99(+3.34%)
Jul 18, 2022 120.14 122.73 119.54 119.61 732,633 +0.95(+0.80%)
Jul 15, 2022 118.31 120.80 117.06 118.66 531,134 +2.22(+1.91%)
Jul 14, 2022 118.23 118.82 115.68 116.44 711,144 -3.18(-2.66%)
Jul 13, 2022 117.37 121.30 115.31 119.62 664,407 +0.58(+0.49%)
Jul 12, 2022 120.20 122.87 118.44 119.04 743,808 -0.98(-0.82%)
Jul 11, 2022 121.44 123.55 119.42 120.02 910,008 -2.36(-1.93%)
Jul 08, 2022 124.61 125.21 120.74 122.38 955,525 -3.12(-2.49%)
Jul 07, 2022 119.44 125.80 119.19 125.50 808,429 +6.39(+5.36%)
Jul 06, 2022 123.37 125.14 118.93 119.11 997,417 -3.25(-2.66%)
Jul 05, 2022 110.73 122.46 109.49 122.36 1,238,703 +9.37(+8.29%)
Jul 01, 2022 113.43 115.31 111.67 112.99 885,404 -0.44(-0.39%)
Jun 30, 2022 113.67 115.33 110.09 113.43 1,171,616 -2.73(-2.35%)
Jun 29, 2022 119.14 119.14 115.26 116.16 847,819 -3.29(-2.75%)
Jun 28, 2022 124.75 126.88 119.33 119.45 850,920 -4.74(-3.82%)
Jun 27, 2022 128.76 129.10 123.51 124.19 744,749 -4.00(-3.12%)
Jun 24, 2022 123.29 128.94 123.29 128.19 1,030,599 +5.81(+4.75%)
Jun 23, 2022 117.94 122.49 116.33 122.38 987,479 +5.16(+4.40%)
Jun 22, 2022 115.69 119.73 115.67 117.22 755,142 -0.52(-0.44%)
Jun 21, 2022 120.69 121.95 117.57 117.74 809,669 -0.47(-0.40%)
Jun 17, 2022 116.98 120.06 116.24 118.21 994,216 +1.89(+1.62%)
Jun 16, 2022 119.46 120.09 115.19 116.32 912,222 -6.90(-5.60%)
Jun 15, 2022 123.36 124.77 120.17 123.22 1,202,798 +2.56(+2.12%)
Jun 14, 2022 122.44 123.41 118.72 120.66 1,349,238 -1.62(-1.32%)
Jun 13, 2022 122.42 125.14 120.27 122.28 1,406,257 -5.17(-4.06%)
Jun 10, 2022 130.20 131.46 126.73 127.45 1,677,122 -6.06(-4.54%)
Jun 09, 2022 128.07 135.13 126.79 133.51 4,132,232 -1.86(-1.37%)
Jun 08, 2022 134.00 138.46 131.84 135.37 2,578,123 +1.32(+0.98%)
Jun 07, 2022 129.19 134.56 128.17 134.05 1,346,442 +1.33(+1.00%)
Jun 06, 2022 132.76 133.30 129.36 132.72 897,229 +1.87(+1.43%)
Jun 03, 2022 128.13 131.01 127.20 130.85 709,580 -0.55(-0.42%)
Jun 02, 2022 125.89 132.60 125.89 131.40 720,997 +4.34(+3.42%)
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.