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, 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%)
Jun 03, 2019 128.74 129.25 122.02 124.50 1,832,529 -4.23(-3.29%)
May 31, 2019 126.96 130.82 125.51 128.73 939,400 -0.59(-0.46%)
May 30, 2019 126.20 130.59 126.01 129.32 1,291,316 +3.52(+2.80%)
May 29, 2019 129.97 130.93 125.72 125.80 973,499 -5.66(-4.31%)
May 28, 2019 133.16 135.40 131.37 131.46 1,006,484 -0.64(-0.48%)
May 24, 2019 131.51 133.80 130.29 132.10 613,600 +1.28(+0.98%)
May 23, 2019 130.38 132.93 128.41 130.82 813,160 -1.36(-1.03%)
May 22, 2019 132.72 133.36 130.67 132.18 978,764 -0.82(-0.62%)
May 21, 2019 129.79 133.21 129.23 133.00 1,363,064 +3.58(+2.77%)
May 20, 2019 124.14 130.05 123.64 129.42 1,702,910 +3.77(+3.00%)
May 17, 2019 126.47 129.57 125.35 125.65 648,200 -1.59(-1.25%)
May 16, 2019 128.88 129.99 126.66 127.24 735,963 -0.52(-0.41%)
May 15, 2019 126.24 128.16 124.24 127.76 732,348 +0.22(+0.17%)
May 14, 2019 128.15 129.21 127.32 127.54 760,260 -0.25(-0.20%)
May 13, 2019 131.60 131.81 127.51 127.79 1,059,060 -7.59(-5.61%)
May 10, 2019 136.33 137.75 131.91 135.38 957,200 -1.20(-0.88%)
May 09, 2019 135.40 137.95 134.87 136.58 606,019 -0.07(-0.05%)
May 08, 2019 137.45 140.54 136.50 136.65 960,496 -1.06(-0.77%)
May 07, 2019 140.89 142.45 135.73 137.71 1,149,502 -4.63(-3.25%)
May 06, 2019 141.00 142.87 139.82 142.34 1,137,139 -3.74(-2.56%)
May 03, 2019 144.23 146.30 143.39 146.08 542,100 +2.50(+1.74%)
May 02, 2019 142.36 144.00 140.80 143.58 692,970 +1.28(+0.90%)
May 01, 2019 146.99 146.99 141.86 142.30 1,000,702 -4.09(-2.79%)
Apr 30, 2019 147.09 148.21 144.57 146.39 755,916 -1.11(-0.75%)
Apr 29, 2019 146.89 148.13 145.72 147.50 1,154,796 +1.73(+1.19%)
Apr 26, 2019 145.22 147.07 144.18 145.77 903,900 +0.27(+0.19%)
Apr 25, 2019 146.25 147.43 144.81 145.50 826,317 -0.55(-0.38%)
Apr 24, 2019 145.00 146.97 143.75 146.05 1,069,255 +2.52(+1.76%)
Apr 23, 2019 142.29 144.01 141.65 143.53 1,004,167 +1.73(+1.22%)
Apr 22, 2019 141.52 142.81 139.31 141.80 936,452 +0.15(+0.11%)
Apr 18, 2019 139.89 141.88 138.73 141.65 1,086,400 +1.91(+1.37%)
Apr 17, 2019 138.19 139.97 137.05 139.74 967,833 +1.96(+1.42%)
Apr 16, 2019 136.00 138.99 135.35 137.78 1,150,614 +2.14(+1.58%)
Apr 15, 2019 135.88 136.36 133.95 135.64 1,184,594 +0.67(+0.50%)
Apr 12, 2019 134.00 135.28 133.06 134.97 1,243,200 +1.42(+1.06%)
Apr 11, 2019 133.66 133.99 129.86 133.55 2,196,313 +4.40(+3.41%)
Apr 10, 2019 126.00 129.30 125.89 129.15 1,258,175 +3.73(+2.97%)
Apr 09, 2019 124.55 126.90 124.12 125.42 907,796 -0.06(-0.05%)
Apr 08, 2019 124.59 125.56 123.39 125.48 1,075,039 +0.07(+0.06%)
Apr 05, 2019 122.93 125.91 122.51 125.41 1,510,700 +3.24(+2.65%)
Apr 04, 2019 122.87 124.05 120.97 122.17 884,874 -0.71(-0.58%)
Apr 03, 2019 118.50 123.20 117.24 122.88 1,805,010 +5.12(+4.35%)
Apr 02, 2019 120.65 121.22 117.54 117.76 1,489,946 -2.97(-2.46%)
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.