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 (%)
Jun 28, 2013 36.36 37.03 36.11 36.84 3,631,157 +1.06(+2.96%)
Jun 26, 2013 36.15 36.25 35.43 35.78 5,580,566 -2.42(-6.34%)
Jun 25, 2013 38.18 38.27 36.99 38.20 444,982 +0.42(+1.11%)
Jun 24, 2013 37.38 38.24 37.10 37.78 0 +0.04(+0.11%)
Jun 21, 2013 38.80 39.00 37.12 37.74 699,864 +0.33(+0.88%)
Jun 20, 2013 38.50 38.69 37.09 37.41 603,482 -2.07(-5.24%)
Jun 19, 2013 39.90 40.36 39.39 39.48 0 -0.41(-1.03%)
Jun 18, 2013 38.30 39.99 37.91 39.89 0 +1.37(+3.56%)
Jun 17, 2013 37.49 38.56 37.35 38.52 0 +1.54(+4.16%)
Jun 14, 2013 36.85 37.24 36.29 36.98 0 +0.18(+0.49%)
Jun 13, 2013 36.40 37.10 35.20 36.80 966,477 +1.40(+3.95%)
Jun 12, 2013 36.36 36.90 35.25 35.40 786,571 -0.90(-2.48%)
Jun 11, 2013 37.07 37.07 35.93 36.30 561,844 -0.83(-2.24%)
Jun 10, 2013 36.51 37.91 36.42 37.13 0 +0.89(+2.46%)
Jun 07, 2013 36.50 37.67 35.99 36.24 0 -0.10(-0.28%)
Jun 06, 2013 36.88 38.13 36.22 36.34 320,065 -0.77(-2.07%)
Jun 05, 2013 37.04 37.21 36.13 37.11 0 -0.22(-0.59%)
Jun 04, 2013 37.79 38.62 36.62 37.33 0 -0.45(-1.19%)
Jun 03, 2013 38.24 38.85 37.27 37.78 278,134 -0.39(-1.01%)
May 31, 2013 37.43 38.56 37.15 38.17 450,132 +0.50(+1.32%)
May 30, 2013 36.80 37.83 36.57 37.67 272,422 +0.88(+2.39%)
May 29, 2013 37.48 37.48 36.76 36.79 223,007 -0.93(-2.47%)
May 28, 2013 38.14 39.12 37.59 37.72 257,789 +0.14(+0.37%)
May 24, 2013 38.13 38.34 37.55 37.58 0 -0.89(-2.31%)
May 23, 2013 38.53 38.63 37.89 38.47 0 -0.45(-1.16%)
May 22, 2013 39.41 39.90 38.52 38.92 0 -0.49(-1.24%)
May 21, 2013 39.44 39.53 38.91 39.41 0 -0.07(-0.18%)
May 20, 2013 39.24 39.65 38.77 39.48 0 +0.08(+0.20%)
May 17, 2013 39.52 39.73 38.77 39.40 0 -0.08(-0.20%)
May 16, 2013 39.56 40.68 39.36 39.48 324,377 -0.10(-0.25%)
May 15, 2013 39.36 40.06 39.36 39.58 0 +0.95(+2.46%)
May 13, 2013 38.19 38.73 38.02 38.63 0 +0.21(+0.55%)
May 10, 2013 36.95 38.64 36.86 38.42 0 +1.42(+3.84%)
May 09, 2013 37.00 37.19 36.55 37.00 0 -0.17(-0.46%)
May 08, 2013 36.64 37.20 36.27 37.17 0 +0.25(+0.68%)
May 07, 2013 36.24 37.05 36.21 36.92 0 +0.61(+1.68%)
May 06, 2013 36.44 36.81 36.15 36.31 0 +0.06(+0.17%)
May 03, 2013 36.31 36.52 36.03 36.25 0 +0.19(+0.53%)
May 02, 2013 36.32 36.62 35.68 36.06 0 -0.23(-0.65%)
May 01, 2013 36.00 37.04 36.00 36.30 0 +0.30(+0.85%)
Apr 30, 2013 35.60 36.87 35.12 35.99 0 -0.51(-1.40%)
Apr 29, 2013 37.49 37.49 36.25 36.50 343,601 -0.71(-1.91%)
Apr 26, 2013 36.99 37.52 36.99 37.21 353,673 +0.22(+0.59%)
Apr 25, 2013 37.00 37.83 36.77 36.99 0 +0.09(+0.24%)
Apr 24, 2013 37.30 37.61 36.45 36.90 219,693 -0.50(-1.34%)
Apr 23, 2013 36.74 37.42 36.59 37.40 276,249 +0.81(+2.21%)
Apr 22, 2013 36.41 36.65 35.84 36.59 217,014 +0.08(+0.22%)
Apr 19, 2013 36.30 36.75 36.00 36.51 148,031 +0.21(+0.58%)
Apr 18, 2013 35.61 37.17 35.27 36.30 537,797 +0.66(+1.85%)
Apr 17, 2013 36.77 36.80 35.12 35.64 297,827 -0.71(-1.95%)
Apr 16, 2013 35.64 36.50 35.44 36.35 446,797 +1.10(+3.12%)
Apr 15, 2013 36.78 37.32 35.13 35.25 489,899 -1.69(-4.57%)
Apr 12, 2013 36.80 37.18 36.80 36.94 431,409 -0.06(-0.16%)
Apr 11, 2013 35.89 37.38 35.82 37.00 606,780 +0.86(+2.38%)
Apr 10, 2013 35.79 36.24 35.21 36.14 312,074 +0.57(+1.60%)
Apr 09, 2013 35.87 36.48 35.53 35.57 425,541 -0.12(-0.34%)
Apr 08, 2013 35.54 35.73 34.62 35.69 499,164 +0.25(+0.71%)
Apr 05, 2013 36.41 36.42 35.13 35.44 413,590 -1.53(-4.14%)
Apr 04, 2013 35.71 37.08 35.66 36.97 406,783 +1.23(+3.44%)
Apr 03, 2013 37.01 37.22 35.68 35.74 414,820 -1.50(-4.03%)
Apr 02, 2013 37.79 38.39 37.02 37.24 725,747 -0.74(-1.95%)
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.