Skip to main content

Five Below Inc (NQ: FIVE )

183.09 -0.78 (-0.42%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 45.97 46.41 45.62 46.41 799,067 +0.65(+1.42%)
Jun 29, 2016 45.45 46.25 45.45 45.76 757,979 +0.56(+1.24%)
Jun 28, 2016 45.13 46.21 45.00 45.20 873,385 +0.28(+0.62%)
Jun 27, 2016 45.78 46.11 43.69 44.92 955,296 -1.13(-2.45%)
Jun 24, 2016 45.25 46.86 45.20 46.05 880,947 -0.29(-0.63%)
Jun 23, 2016 45.87 46.34 45.51 46.34 614,751 +0.91(+2.00%)
Jun 22, 2016 45.97 45.97 45.15 45.43 1,135,599 -0.59(-1.28%)
Jun 21, 2016 45.99 46.14 45.50 46.02 401,436 +0.05(+0.11%)
Jun 20, 2016 46.08 46.50 45.92 45.97 807,047 +0.41(+0.90%)
Jun 17, 2016 45.53 46.00 44.96 45.56 851,004 +0.14(+0.31%)
Jun 16, 2016 45.25 45.74 44.59 45.42 465,373 -0.25(-0.55%)
Jun 15, 2016 44.90 45.85 44.65 45.67 734,462 +0.75(+1.67%)
Jun 14, 2016 44.06 44.95 43.96 44.92 626,327 +0.93(+2.11%)
Jun 13, 2016 44.40 44.90 43.99 43.99 801,209 -0.71(-1.59%)
Jun 10, 2016 44.61 45.20 43.96 44.70 914,160 -0.44(-0.97%)
Jun 09, 2016 45.11 45.41 44.87 45.14 627,442 -0.28(-0.62%)
Jun 08, 2016 44.86 45.54 44.59 45.42 836,355 +0.70(+1.57%)
Jun 07, 2016 43.34 45.36 43.13 44.72 1,345,448 +1.12(+2.57%)
Jun 06, 2016 43.94 44.05 43.10 43.60 923,479 -0.14(-0.32%)
Jun 03, 2016 43.53 44.00 42.50 43.74 2,933,769 +0.89(+2.08%)
Jun 02, 2016 42.71 43.36 42.00 42.85 2,325,162 +0.17(+0.40%)
Jun 01, 2016 41.99 42.98 41.86 42.68 1,348,938 +0.82(+1.96%)
May 31, 2016 41.92 42.02 41.01 41.86 1,180,039 +0.20(+0.48%)
May 27, 2016 40.27 41.66 41.66 41.66 966,800 +1.68(+4.20%)
May 26, 2016 39.92 40.80 39.92 39.98 918,548 +0.67(+1.70%)
May 25, 2016 38.44 39.52 38.09 39.31 596,143 +0.93(+2.42%)
May 24, 2016 37.62 38.76 37.62 38.38 840,823 +0.92(+2.46%)
May 23, 2016 38.49 38.65 37.39 37.46 1,044,304 -0.97(-2.52%)
May 20, 2016 38.74 39.02 38.06 38.43 1,188,027 -0.33(-0.85%)
May 19, 2016 37.36 38.98 37.36 38.76 699,553 +1.52(+4.08%)
May 18, 2016 37.87 38.16 36.85 37.24 1,040,818 -1.15(-3.00%)
May 17, 2016 38.73 39.20 37.94 38.39 506,302 -0.55(-1.41%)
May 16, 2016 38.21 39.17 38.04 38.94 821,167 +0.73(+1.91%)
May 13, 2016 38.53 39.26 37.99 38.21 776,959 -0.65(-1.67%)
May 12, 2016 38.42 39.03 38.36 38.86 480,550 +0.37(+0.96%)
May 11, 2016 39.34 39.56 36.76 38.49 1,041,064 -1.31(-3.29%)
May 10, 2016 40.48 40.73 39.63 39.80 383,227 -0.53(-1.31%)
May 09, 2016 41.75 41.75 39.69 40.33 618,429 +0.32(+0.80%)
May 06, 2016 39.49 40.07 38.71 40.01 595,783 +0.35(+0.88%)
May 05, 2016 41.22 41.22 39.60 39.66 599,199 -1.51(-3.67%)
May 04, 2016 40.50 41.33 40.25 41.17 358,140 +0.30(+0.73%)
May 03, 2016 41.32 41.83 40.21 40.87 696,086 -0.90(-2.15%)
May 02, 2016 42.00 43.06 41.26 41.77 509,482 +0.07(+0.17%)
Apr 29, 2016 42.22 42.22 41.02 41.70 565,286 -0.50(-1.18%)
Apr 28, 2016 43.05 43.27 42.08 42.20 783,233 -1.18(-2.72%)
Apr 27, 2016 41.99 43.42 41.79 43.38 1,375,376 +1.25(+2.97%)
Apr 26, 2016 41.40 42.35 41.24 42.13 640,168 +0.94(+2.28%)
Apr 25, 2016 42.16 42.90 41.14 41.19 1,161,908 -0.87(-2.07%)
Apr 22, 2016 41.31 42.19 40.68 42.06 890,102 +1.02(+2.49%)
Apr 21, 2016 41.73 42.00 40.93 41.04 947,701 -0.49(-1.18%)
Apr 20, 2016 40.57 42.88 40.57 41.53 1,745,091 +0.86(+2.11%)
Apr 19, 2016 40.88 40.98 39.86 40.67 676,914 -0.18(-0.44%)
Apr 18, 2016 39.50 41.22 39.47 40.85 751,636 +1.02(+2.56%)
Apr 15, 2016 39.11 40.10 39.02 39.83 634,661 +0.67(+1.71%)
Apr 14, 2016 40.52 41.62 39.06 39.16 872,268 -1.51(-3.71%)
Apr 13, 2016 39.60 41.00 39.55 40.67 702,597 +1.36(+3.46%)
Apr 12, 2016 38.86 39.50 38.15 39.31 572,789 +0.66(+1.71%)
Apr 11, 2016 39.38 39.51 38.56 38.65 553,338 -0.62(-1.58%)
Apr 08, 2016 39.91 40.15 38.85 39.27 647,021 -0.19(-0.48%)
Apr 07, 2016 40.70 40.77 39.26 39.46 1,187,744 -0.78(-1.94%)
Apr 06, 2016 40.09 40.80 39.69 40.24 918,549 +0.19(+0.47%)
Apr 05, 2016 40.17 40.64 39.95 40.05 974,482 -0.32(-0.79%)
Apr 04, 2016 41.46 41.62 40.33 40.37 766,437 -0.98(-2.38%)
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.