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

Five Below Inc (NQ: FIVE )

146.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 31, 2023 172.05 175.12 171.24 173.98 683,521 +1.58(+0.92%)
Oct 30, 2023 170.03 173.18 168.52 172.40 1,134,681 +2.64(+1.56%)
Oct 27, 2023 173.60 174.28 168.12 169.76 1,173,477 -3.85(-2.22%)
Oct 26, 2023 176.47 177.11 170.28 173.61 923,988 -3.41(-1.93%)
Oct 25, 2023 176.58 178.95 174.87 177.02 390,500 -0.22(-0.12%)
Oct 24, 2023 177.50 179.28 175.10 177.24 556,645 +1.36(+0.77%)
Oct 23, 2023 176.11 179.83 173.80 175.88 953,414 -0.07(-0.04%)
Oct 20, 2023 176.98 178.53 172.23 175.95 841,280 -1.03(-0.58%)
Oct 19, 2023 175.31 179.28 172.17 176.98 671,651 +1.10(+0.63%)
Oct 18, 2023 175.76 176.52 173.86 175.88 675,355 -0.44(-0.25%)
Oct 17, 2023 171.28 177.09 171.28 176.32 979,571 +5.08(+2.97%)
Oct 16, 2023 165.88 171.80 164.33 171.24 1,089,684 +6.91(+4.20%)
Oct 13, 2023 163.86 165.22 163.03 164.33 675,244 +1.24(+0.76%)
Oct 12, 2023 165.92 165.92 161.25 163.09 741,494 -2.17(-1.31%)
Oct 11, 2023 165.79 167.31 163.54 165.26 831,002 -0.22(-0.13%)
Oct 10, 2023 164.95 170.53 164.47 165.48 1,013,204 +0.40(+0.24%)
Oct 09, 2023 161.77 166.57 160.60 165.08 971,369 +2.67(+1.64%)
Oct 06, 2023 162.33 165.80 160.62 162.41 777,868 -1.27(-0.78%)
Oct 05, 2023 160.59 164.54 160.42 163.68 1,205,632 +3.60(+2.25%)
Oct 04, 2023 156.95 160.47 155.53 160.08 769,100 +4.25(+2.73%)
Oct 03, 2023 156.30 156.60 153.22 155.83 836,804 -1.79(-1.14%)
Oct 02, 2023 161.30 163.85 156.85 157.62 964,695 -3.28(-2.04%)
Sep 29, 2023 159.69 163.39 159.25 160.90 2,066,940 +3.56(+2.26%)
Sep 28, 2023 151.14 157.80 150.72 157.34 1,588,645 +6.26(+4.14%)
Sep 27, 2023 147.09 151.35 147.01 151.08 1,262,731 +5.08(+3.48%)
Sep 26, 2023 146.81 147.29 144.57 146.00 729,237 -2.07(-1.40%)
Sep 25, 2023 146.75 148.18 147.04 148.07 934,567 +0.19(+0.13%)
Sep 22, 2023 150.16 150.79 147.03 147.88 1,016,437 -1.59(-1.06%)
Sep 21, 2023 153.70 153.76 148.81 149.46 982,838 -5.30(-3.42%)
Sep 20, 2023 157.10 157.16 154.34 154.76 543,465 -2.30(-1.46%)
Sep 19, 2023 156.75 157.85 154.40 157.06 646,963 -0.37(-0.24%)
Sep 18, 2023 158.75 159.71 157.18 157.43 1,160,997 -1.57(-0.99%)
Sep 15, 2023 159.71 160.16 158.37 159.00 1,393,738 -1.80(-1.12%)
Sep 14, 2023 162.60 163.51 158.62 160.80 1,313,531 -1.90(-1.17%)
Sep 13, 2023 162.16 163.78 160.26 162.70 1,664,737 +3.59(+2.26%)
Sep 12, 2023 160.19 161.41 157.06 159.11 751,995 -0.99(-0.62%)
Sep 11, 2023 162.28 163.02 159.36 160.10 947,882 -1.40(-0.87%)
Sep 08, 2023 159.76 162.91 159.76 161.50 1,202,320 +0.80(+0.50%)
Sep 07, 2023 161.66 162.20 159.67 160.70 1,451,095 -1.77(-1.09%)
Sep 06, 2023 165.01 165.42 162.17 162.47 1,328,889 -3.56(-2.14%)
Sep 05, 2023 168.09 170.61 165.88 166.03 863,999 -3.27(-1.93%)
Sep 01, 2023 173.66 174.13 166.79 169.30 1,188,076 -2.66(-1.55%)
Aug 31, 2023 175.00 181.50 171.42 171.96 2,491,298 -10.99(-6.01%)
Aug 30, 2023 181.47 184.57 181.00 182.95 1,234,990 +0.27(+0.15%)
Aug 29, 2023 178.64 183.38 178.00 182.68 794,304 +3.50(+1.95%)
Aug 28, 2023 177.97 179.75 176.28 179.18 1,018,614 +1.48(+0.83%)
Aug 25, 2023 176.10 179.77 174.02 177.70 1,047,845 +2.60(+1.48%)
Aug 24, 2023 185.50 185.64 173.88 175.10 1,500,442 -11.98(-6.40%)
Aug 23, 2023 187.14 187.77 184.56 187.08 595,335 -0.28(-0.15%)
Aug 22, 2023 190.27 190.27 184.48 187.36 669,542 -5.75(-2.98%)
Aug 21, 2023 194.75 195.25 191.34 193.11 362,029 -1.14(-0.59%)
Aug 18, 2023 187.86 195.65 187.58 194.25 534,869 +5.10(+2.70%)
Aug 17, 2023 195.31 195.37 188.30 189.15 570,928 -5.28(-2.72%)
Aug 16, 2023 198.33 198.33 194.29 194.43 630,662 -1.64(-0.84%)
Aug 15, 2023 195.25 196.32 192.90 196.07 433,009 -0.24(-0.12%)
Aug 14, 2023 193.83 196.75 193.09 196.31 399,554 +3.51(+1.82%)
Aug 11, 2023 194.26 195.15 192.01 192.80 328,725 -2.31(-1.18%)
Aug 10, 2023 196.59 198.05 194.18 195.11 332,601 +0.21(+0.11%)
Aug 09, 2023 192.34 195.53 192.15 194.90 402,609 +2.38(+1.24%)
Aug 08, 2023 194.01 194.99 189.57 192.52 611,149 -3.16(-1.61%)
Aug 07, 2023 198.73 199.54 194.07 195.68 631,207 -2.38(-1.20%)
Aug 04, 2023 199.21 199.92 196.91 198.06 333,759 -0.74(-0.37%)
Aug 03, 2023 200.29 203.07 197.57 198.80 444,865 -1.49(-0.74%)
Aug 02, 2023 205.00 205.62 200.12 200.29 463,677 -6.78(-3.27%)
Aug 01, 2023 208.32 208.38 204.47 207.07 450,122 -1.27(-0.61%)
Jul 31, 2023 208.00 209.12 205.94 208.34 506,930 +0.89(+0.43%)
Jul 28, 2023 202.19 207.55 201.81 207.45 711,464 +7.17(+3.58%)
Jul 27, 2023 200.74 205.59 199.24 200.28 557,929 +0.17(+0.08%)
Jul 26, 2023 196.23 200.51 196.23 200.11 470,316 +5.08(+2.60%)
Jul 25, 2023 195.74 198.10 194.23 195.03 377,236 -1.96(-0.99%)
Jul 24, 2023 199.27 199.29 194.02 196.99 830,678 -3.88(-1.93%)
Jul 21, 2023 200.87 201.72 199.94 200.87 288,386 +1.58(+0.79%)
Jul 20, 2023 204.56 204.56 199.03 199.29 341,253 -4.87(-2.39%)
Jul 19, 2023 201.89 205.58 200.73 204.16 548,431 +3.10(+1.54%)
Jul 18, 2023 200.79 202.22 198.29 201.06 486,028 +0.25(+0.12%)
Jul 17, 2023 197.77 201.75 197.07 200.81 385,079 +1.84(+0.92%)
Jul 14, 2023 198.78 200.72 196.31 198.97 319,674 -0.56(-0.28%)
Jul 13, 2023 201.00 201.50 198.53 199.53 324,744 -0.92(-0.46%)
Jul 12, 2023 199.88 202.78 198.91 200.45 491,884 +2.76(+1.40%)
Jul 11, 2023 194.82 200.29 194.81 197.69 368,337 +3.22(+1.66%)
Jul 10, 2023 194.81 196.91 193.00 194.47 658,388 +0.71(+0.37%)
Jul 07, 2023 192.70 195.90 192.13 193.76 405,068 +2.28(+1.19%)
Jul 06, 2023 191.76 193.94 191.05 191.48 480,598 -3.11(-1.60%)
Jul 05, 2023 195.47 196.11 193.17 194.59 545,948 -0.88(-0.45%)
Jul 03, 2023 196.57 199.05 195.12 195.47 302,910 -1.07(-0.54%)
Jun 30, 2023 197.33 199.17 194.69 196.54 563,243 -0.32(-0.16%)
Jun 29, 2023 200.17 200.17 194.87 196.86 570,065 -1.89(-0.95%)
Jun 28, 2023 201.42 202.43 198.35 198.75 530,830 -2.65(-1.32%)
Jun 27, 2023 196.57 201.92 196.27 201.40 456,977 +4.82(+2.45%)
Jun 26, 2023 198.44 200.32 196.46 196.58 493,344 -1.86(-0.94%)
Jun 23, 2023 195.88 200.97 194.97 198.44 919,550 +1.95(+0.99%)
Jun 22, 2023 195.03 197.71 193.54 196.49 467,664 +1.72(+0.88%)
Jun 21, 2023 193.52 195.36 191.32 194.77 569,017 +1.51(+0.78%)
Jun 20, 2023 189.40 194.51 188.33 193.26 593,397 +2.83(+1.49%)
Jun 16, 2023 196.30 196.30 190.04 190.43 535,000 -4.20(-2.16%)
Jun 15, 2023 191.46 195.46 190.53 194.63 567,586 -2.05(-1.04%)
May 08, 2023 196.40 197.82 194.20 196.68 445,636 +0.88(+0.45%)
May 05, 2023 194.63 199.74 194.63 195.80 589,541 +1.40(+0.72%)
May 04, 2023 196.22 198.60 193.16 194.40 377,990 -1.50(-0.77%)
May 03, 2023 198.70 200.33 195.35 195.90 496,689 -3.55(-1.78%)
May 02, 2023 196.00 200.07 193.69 199.45 817,359 +2.64(+1.34%)
May 01, 2023 195.94 197.82 194.76 196.81 647,963 -0.55(-0.28%)
Apr 28, 2023 196.25 198.32 193.20 197.36 608,276 -0.42(-0.21%)
Apr 27, 2023 198.32 199.54 194.43 197.78 756,781 +0.78(+0.40%)
Apr 26, 2023 195.35 200.25 195.07 197.00 748,947 +2.31(+1.19%)
Apr 25, 2023 201.66 202.32 193.56 194.69 990,358 -7.74(-3.82%)
Apr 24, 2023 200.30 202.45 196.88 202.43 745,425 +1.84(+0.92%)
Apr 21, 2023 202.90 203.66 200.26 200.59 728,508 -2.22(-1.09%)
Apr 20, 2023 200.00 203.00 199.55 202.81 563,516 +1.20(+0.60%)
Apr 19, 2023 201.09 202.61 197.24 201.61 1,009,036 -1.92(-0.94%)
Apr 18, 2023 202.45 205.00 202.03 203.53 957,139 +1.03(+0.51%)
Apr 17, 2023 206.00 207.76 200.70 202.50 1,301,647 -3.50(-1.70%)
Apr 14, 2023 209.32 211.02 204.03 206.00 1,338,986 -4.23(-2.01%)
Apr 13, 2023 214.69 215.94 209.24 210.23 1,253,119 -2.87(-1.35%)
Apr 12, 2023 219.94 220.19 211.95 213.10 833,680 -4.08(-1.88%)
Apr 11, 2023 217.00 219.70 216.67 217.18 782,064 +0.46(+0.21%)
Apr 10, 2023 206.39 217.80 205.25 216.72 1,175,726 +9.68(+4.68%)
Apr 06, 2023 205.81 207.09 202.31 207.04 541,776 +0.61(+0.30%)
Apr 05, 2023 206.44 207.80 205.31 206.43 505,008 -0.18(-0.09%)
Apr 04, 2023 209.77 209.77 205.03 206.61 513,653 -3.44(-1.64%)
Apr 03, 2023 207.05 210.59 206.16 210.05 698,576 +4.08(+1.98%)
Mar 31, 2023 202.92 206.74 202.09 205.97 592,179 +4.62(+2.29%)
Mar 30, 2023 202.82 203.62 200.99 201.35 414,550 +0.28(+0.14%)
Mar 29, 2023 203.25 203.25 199.58 201.07 504,974 -1.01(-0.50%)
Mar 28, 2023 199.48 203.87 199.48 202.08 477,687 +2.88(+1.45%)
Mar 27, 2023 200.20 201.75 197.91 199.20 411,551 -0.81(-0.40%)
Mar 24, 2023 197.44 200.76 193.46 200.01 574,248 +0.73(+0.37%)
Mar 23, 2023 197.91 201.64 197.31 199.28 472,013 +2.12(+1.08%)
Mar 22, 2023 200.39 202.12 196.85 197.16 468,819 -2.43(-1.22%)
Mar 21, 2023 201.73 203.43 197.77 199.59 568,167 +0.49(+0.25%)
Mar 20, 2023 195.14 199.83 194.21 199.10 714,615 +5.70(+2.95%)
Mar 17, 2023 193.98 195.61 188.46 193.40 1,274,673 -1.93(-0.99%)
Mar 16, 2023 191.20 196.36 188.72 195.33 1,623,899 -2.84(-1.43%)
Mar 15, 2023 194.17 198.47 194.07 198.17 1,119,505 +0.33(+0.17%)
Mar 14, 2023 200.32 200.32 195.63 197.84 799,301 +2.06(+1.05%)
Mar 13, 2023 193.38 199.98 189.50 195.78 980,374 -0.26(-0.13%)
Mar 10, 2023 198.93 200.32 194.62 196.04 725,848 -3.49(-1.75%)
Mar 09, 2023 200.85 202.43 199.00 199.53 624,345 -1.32(-0.66%)
Mar 08, 2023 200.97 201.00 196.20 200.85 766,771 +0.03(+0.01%)
Mar 07, 2023 205.25 208.44 200.69 200.82 868,305 -2.48(-1.22%)
Mar 06, 2023 205.67 207.11 203.07 203.30 569,755 -3.08(-1.49%)
Mar 03, 2023 202.00 206.41 201.65 206.38 551,437 +4.51(+2.23%)
Mar 02, 2023 199.03 201.89 196.89 201.87 856,803 +2.47(+1.24%)
Mar 01, 2023 202.58 204.25 198.96 199.40 688,367 -4.90(-2.40%)
Feb 28, 2023 205.61 207.50 204.22 204.30 443,079 -0.85(-0.41%)
Feb 27, 2023 208.04 208.04 203.04 205.15 741,719 -1.91(-0.92%)
Feb 24, 2023 204.27 208.08 202.00 207.06 532,957 +0.54(+0.26%)
Feb 23, 2023 206.87 207.16 200.75 206.52 773,875 -0.49(-0.24%)
Feb 22, 2023 208.08 211.40 206.33 207.01 401,458 -0.57(-0.27%)
Feb 21, 2023 206.46 209.43 205.44 207.58 559,296 -2.89(-1.37%)
Feb 17, 2023 208.42 212.56 207.97 210.47 681,828 +2.81(+1.35%)
Feb 16, 2023 205.35 209.58 204.54 207.66 552,513 -0.72(-0.35%)
Feb 15, 2023 205.46 209.38 205.00 208.38 600,112 +1.94(+0.94%)
Feb 14, 2023 203.88 209.74 202.01 206.44 755,887 -0.57(-0.28%)
Feb 13, 2023 204.22 207.91 203.45 207.01 1,100,791 +5.37(+2.66%)
Feb 10, 2023 201.17 202.23 198.75 201.64 736,408 +1.36(+0.68%)
Feb 09, 2023 200.11 202.73 198.51 200.28 529,145 +1.24(+0.62%)
Feb 08, 2023 200.00 200.19 197.07 199.04 652,941 +0.72(+0.36%)
Feb 07, 2023 198.89 198.99 193.81 198.32 496,740 -0.91(-0.46%)
Feb 06, 2023 198.99 200.50 197.84 199.23 548,492 -0.48(-0.24%)
Feb 03, 2023 196.62 202.09 194.77 199.71 495,505 -1.06(-0.53%)
Feb 02, 2023 200.28 202.94 198.76 200.77 583,911 +2.42(+1.22%)
Feb 01, 2023 196.48 200.51 194.74 198.35 539,185 +1.22(+0.62%)
Jan 31, 2023 194.97 197.15 194.70 197.13 717,273 +4.04(+2.09%)
Jan 30, 2023 194.00 197.00 192.61 193.09 445,958 -2.14(-1.10%)
Jan 27, 2023 193.13 196.45 192.57 195.23 549,411 +1.58(+0.82%)
Jan 26, 2023 194.30 195.95 190.16 193.65 429,105 +1.59(+0.83%)
Jan 25, 2023 190.34 192.38 187.84 192.06 362,223 +0.04(+0.02%)
Jan 24, 2023 190.30 192.42 189.48 192.02 477,767 +0.35(+0.18%)
Jan 23, 2023 187.88 192.10 186.85 191.67 567,278 +4.45(+2.38%)
Jan 20, 2023 182.09 187.92 180.64 187.22 420,016 +5.68(+3.13%)
Jan 19, 2023 183.27 183.67 181.16 181.54 578,416 -3.61(-1.95%)
Jan 18, 2023 186.89 190.84 184.79 185.15 481,616 -0.61(-0.33%)
Jan 17, 2023 188.16 188.38 184.53 185.76 918,161 -4.58(-2.41%)
Jan 13, 2023 187.41 192.12 186.39 190.34 726,902 +1.98(+1.05%)
Jan 12, 2023 192.37 192.39 187.41 188.36 564,201 -2.85(-1.49%)
Jan 11, 2023 192.17 193.53 189.65 191.21 947,416 +0.66(+0.35%)
Jan 10, 2023 187.41 190.93 185.61 190.55 1,040,475 +3.72(+1.99%)
Jan 09, 2023 183.54 187.50 177.64 186.83 1,776,897 +9.75(+5.51%)
Jan 06, 2023 178.20 180.56 176.04 177.08 1,016,201 +0.00(+0.00%)
Jan 05, 2023 173.36 177.66 169.71 177.08 801,561 +3.51(+2.02%)
Jan 04, 2023 174.41 175.25 169.71 173.57 1,764,912 +1.69(+0.98%)
Jan 03, 2023 176.90 178.16 169.35 171.88 1,252,011 -4.99(-2.82%)
Dec 30, 2022 175.50 178.19 174.49 176.87 640,879 -0.55(-0.31%)
Dec 29, 2022 178.63 179.13 174.21 177.42 949,446 +0.80(+0.45%)
Dec 28, 2022 178.52 180.54 175.67 176.62 795,546 -1.55(-0.87%)
Dec 27, 2022 175.86 179.35 172.86 178.17 1,265,917 +3.41(+1.95%)
Dec 23, 2022 170.35 175.67 168.98 174.76 656,666 +4.41(+2.59%)
Dec 22, 2022 170.39 170.97 167.06 170.35 688,328 -2.11(-1.22%)
Dec 21, 2022 172.18 175.23 171.32 172.46 609,962 +3.00(+1.77%)
Dec 20, 2022 165.76 170.72 165.02 169.46 1,365,851 +1.62(+0.97%)
Dec 19, 2022 174.81 175.24 166.30 167.84 1,244,035 -7.58(-4.32%)
Dec 16, 2022 174.88 177.99 174.14 175.42 1,157,368 -0.12(-0.07%)
Dec 15, 2022 176.46 177.88 173.00 175.54 771,451 -3.62(-2.02%)
Dec 14, 2022 179.15 181.66 176.36 179.16 659,153 -0.66(-0.37%)
Dec 13, 2022 184.57 184.99 178.53 179.82 696,463 +2.59(+1.46%)
Dec 12, 2022 177.09 178.78 175.75 177.23 815,602 +0.47(+0.27%)
Dec 09, 2022 181.33 181.65 176.38 176.76 702,576 -5.34(-2.93%)
Dec 08, 2022 179.02 182.60 176.18 182.10 931,232 +3.54(+1.98%)
Dec 07, 2022 180.08 183.95 177.93 178.56 733,657 -2.03(-1.12%)
Dec 06, 2022 183.85 184.56 177.60 180.59 850,066 -2.77(-1.51%)
Dec 05, 2022 182.75 186.89 180.89 183.36 1,115,945 -0.80(-0.43%)
Dec 02, 2022 185.51 187.46 179.93 184.16 1,746,430 -3.32(-1.77%)
Dec 01, 2022 175.80 188.67 175.40 187.48 4,374,092 +26.62(+16.55%)
Nov 30, 2022 159.12 161.25 155.68 160.86 2,174,435 +3.86(+2.46%)
Nov 29, 2022 161.95 161.95 156.25 157.00 1,109,647 -3.83(-2.38%)
Nov 28, 2022 162.41 164.47 160.52 160.83 1,115,819 -0.80(-0.49%)
Nov 25, 2022 160.77 162.82 159.59 161.63 362,340 +0.36(+0.22%)
Nov 23, 2022 160.00 163.26 159.31 161.27 550,577 +1.50(+0.94%)
Nov 22, 2022 156.07 160.63 156.06 159.77 702,018 +5.20(+3.36%)
Nov 21, 2022 154.89 156.01 152.33 154.57 708,119 -0.25(-0.16%)
Nov 18, 2022 158.55 159.45 154.24 154.82 1,112,630 +1.73(+1.13%)
Nov 17, 2022 149.13 153.58 145.80 153.09 897,377 +3.32(+2.22%)
Nov 16, 2022 150.40 151.00 144.76 149.77 969,027 -8.61(-5.44%)
Nov 15, 2022 156.24 160.99 154.60 158.38 699,136 +7.02(+4.64%)
Nov 14, 2022 152.25 155.01 150.74 151.36 738,147 -3.35(-2.17%)
Nov 11, 2022 157.47 158.05 151.28 154.71 973,824 -1.54(-0.99%)
Nov 10, 2022 149.54 157.19 149.54 156.25 845,901 +13.79(+9.68%)
Nov 09, 2022 148.64 149.91 142.13 142.46 623,430 -7.49(-4.99%)
Nov 08, 2022 150.04 153.98 146.33 149.95 723,539 +1.33(+0.89%)
Nov 07, 2022 149.99 150.25 146.63 148.62 522,724 -0.56(-0.38%)
Nov 04, 2022 150.04 150.87 145.40 149.18 499,808 +1.08(+0.73%)
Nov 03, 2022 141.52 148.87 140.73 148.10 576,421 +5.12(+3.58%)
Nov 02, 2022 145.32 149.16 142.83 142.98 940,632 -2.43(-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.