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 30, 2017 48.15 49.70 48.00 49.37 784,104 +1.37(+2.85%)
Jun 29, 2017 48.61 49.12 47.73 48.00 925,311 -0.61(-1.25%)
Jun 28, 2017 48.05 48.63 47.65 48.61 799,320 +0.82(+1.72%)
Jun 27, 2017 48.22 48.73 47.70 47.79 948,745 -0.55(-1.13%)
Jun 26, 2017 48.03 48.44 47.79 48.34 988,289 +0.41(+0.87%)
Jun 23, 2017 48.76 47.73 47.92 969,312 -0.56(-1.16%)
Jun 22, 2017 48.41 48.98 47.80 48.48 1,531,788 +0.16(+0.33%)
Jun 21, 2017 48.06 48.69 47.85 48.32 815,572 +0.21(+0.44%)
Jun 20, 2017 49.05 49.10 48.09 48.11 854,972 -0.84(-1.72%)
Jun 19, 2017 48.20 49.09 47.67 48.95 1,376,436 +0.93(+1.94%)
Jun 16, 2017 47.56 48.25 47.23 48.02 1,532,704 -0.17(-0.35%)
Jun 15, 2017 48.37 48.89 47.95 48.19 1,252,585 -0.46(-0.95%)
Jun 14, 2017 49.93 50.00 47.30 48.65 3,019,898 -2.36(-4.63%)
Jun 13, 2017 51.42 51.42 50.43 51.01 1,110,156 +0.07(+0.14%)
Jun 12, 2017 50.73 51.32 49.54 50.94 1,632,165 -0.05(-0.10%)
Jun 09, 2017 53.16 53.34 50.90 50.99 1,448,487 -1.95(-3.68%)
Jun 08, 2017 52.78 53.91 52.51 52.94 1,185,691 +0.30(+0.57%)
Jun 07, 2017 52.00 52.86 51.27 52.64 1,242,262 +0.67(+1.29%)
Jun 06, 2017 51.83 52.75 51.20 51.97 1,373,066 -0.32(-0.61%)
Jun 05, 2017 52.16 52.65 51.72 52.29 1,480,138 +0.08(+0.15%)
Jun 02, 2017 52.65 52.80 50.30 52.21 2,967,446 +0.26(+0.50%)
Jun 01, 2017 51.87 52.13 50.97 51.95 2,268,580 +0.65(+1.27%)
May 31, 2017 51.96 52.06 50.29 51.30 1,786,198 -0.92(-1.76%)
May 30, 2017 52.87 52.88 52.02 52.22 1,292,438 -0.41(-0.78%)
May 26, 2017 52.50 52.70 51.90 52.63 604,318 +0.43(+0.82%)
May 25, 2017 51.97 52.87 51.91 52.20 573,558 +0.70(+1.36%)
May 24, 2017 51.04 51.87 50.80 51.50 1,076,583 +0.19(+0.37%)
May 23, 2017 52.74 52.81 51.20 51.31 1,454,576 -1.42(-2.69%)
May 22, 2017 53.21 53.65 52.36 52.73 1,308,645 +0.10(+0.19%)
May 19, 2017 53.12 54.13 52.54 52.63 1,476,487 -0.12(-0.23%)
May 18, 2017 52.01 53.34 52.00 52.75 1,024,340 +0.97(+1.87%)
May 17, 2017 51.42 52.42 51.41 51.78 864,517 -0.20(-0.38%)
May 16, 2017 51.64 52.03 50.45 51.98 1,140,707 +0.28(+0.54%)
May 15, 2017 51.74 52.59 51.67 51.70 999,552 -0.04(-0.08%)
May 12, 2017 51.25 52.16 50.20 51.74 1,005,812 +0.44(+0.86%)
May 11, 2017 52.00 52.30 50.80 51.30 1,091,990 -0.96(-1.84%)
May 10, 2017 51.61 52.63 51.40 52.26 1,113,842 +0.61(+1.18%)
May 09, 2017 51.58 52.05 51.07 51.65 954,021 +0.61(+1.20%)
May 08, 2017 51.25 51.77 50.81 51.04 1,011,264 -0.11(-0.22%)
May 05, 2017 49.80 51.19 49.71 51.15 765,952 +1.44(+2.90%)
May 04, 2017 49.76 49.81 49.10 49.71 646,301 +0.18(+0.36%)
May 03, 2017 49.73 50.03 49.33 49.53 537,681 -0.29(-0.58%)
May 02, 2017 49.55 50.26 49.09 49.82 961,997 +0.47(+0.95%)
May 01, 2017 49.18 49.59 48.97 49.35 616,346 +0.23(+0.47%)
Apr 28, 2017 49.67 49.86 49.06 49.12 661,317 -0.26(-0.53%)
Apr 27, 2017 49.27 49.75 48.91 49.38 631,353 +0.20(+0.41%)
Apr 26, 2017 48.50 49.45 48.00 49.18 759,505 +0.81(+1.67%)
Apr 25, 2017 48.48 48.98 47.97 48.37 801,531 +0.10(+0.21%)
Apr 24, 2017 48.29 48.92 47.82 48.27 1,417,725 +0.61(+1.28%)
Apr 21, 2017 47.11 47.93 46.60 47.66 1,102,268 +0.56(+1.19%)
Apr 20, 2017 46.52 47.29 46.41 47.10 1,071,617 +0.93(+2.01%)
Apr 19, 2017 45.73 46.85 45.64 46.17 1,505,169 +0.67(+1.47%)
Apr 18, 2017 46.04 46.42 45.25 45.50 1,575,114 -0.49(-1.07%)
Apr 17, 2017 45.57 46.01 44.92 45.99 1,197,089 +0.87(+1.93%)
Apr 13, 2017 45.01 45.50 45.00 45.12 551,498 +0.03(+0.07%)
Apr 12, 2017 45.40 45.75 44.94 45.09 708,321 -0.41(-0.90%)
Apr 11, 2017 44.73 45.52 44.56 45.50 774,719 +0.72(+1.61%)
Apr 10, 2017 44.31 45.40 44.28 44.78 1,259,043 +0.68(+1.54%)
Apr 07, 2017 43.95 44.52 43.68 44.10 1,131,645 -0.09(-0.20%)
Apr 06, 2017 42.74 44.24 42.37 44.19 1,305,442 +1.66(+3.90%)
Apr 05, 2017 43.26 43.86 42.48 42.53 709,554 -0.79(-1.82%)
Apr 04, 2017 42.28 43.36 41.97 43.32 947,634 +0.83(+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.