Skip to main content

Five Below Inc (NQ: FIVE )

183.21 -0.65 (-0.35%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +3.28(+1.71%)
Jun 14, 2023 191.88 194.45 189.53 191.35 540,679 -0.33(-0.17%)
Jun 13, 2023 187.23 192.67 187.23 191.68 682,568 +5.41(+2.90%)
Jun 12, 2023 185.52 187.87 184.76 186.27 593,709 +1.07(+0.58%)
Jun 09, 2023 188.00 189.31 184.71 185.20 618,055 -3.28(-1.74%)
Jun 08, 2023 188.52 190.66 186.83 188.48 491,379 -0.68(-0.36%)
Jun 07, 2023 194.00 194.63 188.01 189.16 743,142 -2.95(-1.54%)
Jun 06, 2023 184.80 192.75 184.80 192.11 969,727 +7.18(+3.88%)
Jun 05, 2023 180.00 187.91 180.00 184.93 1,161,760 +2.38(+1.30%)
Jun 02, 2023 183.17 185.47 176.44 182.55 2,577,608 +13.20(+7.79%)
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.