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 29, 2018 100.16 100.93 97.40 97.71 900,216 -1.83(-1.84%)
Jun 28, 2018 100.50 101.80 99.36 99.54 888,530 -1.19(-1.18%)
Jun 27, 2018 101.90 101.90 100.05 100.73 869,973 -0.80(-0.79%)
Jun 26, 2018 99.14 101.99 99.00 101.53 1,459,867 +2.76(+2.79%)
Jun 25, 2018 99.02 99.49 97.64 98.77 1,013,345 +0.25(+0.25%)
Jun 22, 2018 98.20 99.55 98.12 98.52 1,167,342 +1.06(+1.09%)
Jun 21, 2018 97.56 98.79 97.27 97.46 887,527 -0.02(-0.02%)
Jun 20, 2018 98.54 99.16 96.74 97.48 1,248,156 -1.07(-1.09%)
Jun 19, 2018 98.50 99.12 97.53 98.55 1,291,873 -0.55(-0.55%)
Jun 18, 2018 99.97 101.00 98.91 99.10 1,218,032 -0.91(-0.91%)
Jun 15, 2018 102.09 99.57 100.01 1,754,162 -2.08(-2.04%)
Jun 14, 2018 101.77 102.94 101.34 102.09 961,866 +0.44(+0.43%)
Jun 13, 2018 101.90 103.99 101.02 101.65 1,303,727 -0.24(-0.24%)
Jun 12, 2018 101.57 103.08 100.35 101.89 1,286,520 +0.65(+0.64%)
Jun 11, 2018 101.22 102.21 98.85 101.24 2,294,305 +0.05(+0.05%)
Jun 08, 2018 98.75 102.87 97.70 101.19 3,821,469 +2.14(+2.16%)
Jun 07, 2018 97.67 100.97 95.26 99.05 9,707,890 +17.77(+21.86%)
Jun 06, 2018 79.47 81.77 79.25 81.28 4,224,225 +2.42(+3.07%)
Jun 05, 2018 76.85 79.89 76.55 78.86 2,696,242 +1.62(+2.10%)
Jun 04, 2018 73.96 77.35 73.00 77.24 2,376,971 +5.85(+8.19%)
Jun 01, 2018 70.79 72.07 70.32 71.39 1,136,527 +0.68(+0.96%)
May 31, 2018 71.48 72.01 69.96 70.71 1,151,713 -1.25(-1.74%)
May 30, 2018 71.01 72.06 70.77 71.96 761,543 +1.27(+1.80%)
May 29, 2018 71.06 71.91 70.42 70.69 1,170,087 -0.72(-1.01%)
May 25, 2018 71.41 71.41 71.41 0 -1.78(-2.43%)
May 24, 2018 72.54 73.24 72.21 73.19 513,160 +0.51(+0.70%)
May 23, 2018 71.86 73.47 71.31 72.68 580,597 +0.87(+1.21%)
May 22, 2018 73.34 74.00 71.27 71.81 1,111,258 -1.41(-1.93%)
May 21, 2018 75.08 75.46 72.11 73.22 1,330,198 -1.61(-2.15%)
May 18, 2018 75.75 75.89 74.43 74.83 1,277,343 -0.70(-0.93%)
May 17, 2018 74.73 75.80 74.69 75.53 854,140 +0.88(+1.18%)
May 16, 2018 73.97 75.34 73.97 74.65 987,719 +1.08(+1.47%)
May 15, 2018 72.17 73.84 72.17 73.57 1,094,304 +1.28(+1.77%)
May 14, 2018 71.26 73.22 71.26 72.29 1,224,986 +1.28(+1.80%)
May 11, 2018 71.38 71.50 70.70 71.01 620,959 -0.13(-0.18%)
May 10, 2018 71.28 71.51 70.50 71.14 552,975 +0.08(+0.11%)
May 09, 2018 71.32 71.56 70.55 71.06 558,925 -0.26(-0.36%)
May 08, 2018 71.75 72.16 71.05 71.32 517,090 -0.48(-0.67%)
May 07, 2018 71.25 71.88 70.33 71.80 1,082,482 +0.53(+0.74%)
May 04, 2018 71.80 72.03 70.50 71.27 1,326,369 -0.72(-1.00%)
May 03, 2018 70.80 72.39 70.64 71.99 1,200,624 +1.09(+1.54%)
May 02, 2018 70.22 71.29 69.37 70.90 1,065,418 +0.40(+0.57%)
May 01, 2018 70.62 71.14 70.05 70.50 953,895 -0.11(-0.16%)
Apr 30, 2018 74.01 74.50 70.59 70.61 1,952,650 -2.97(-4.04%)
Apr 27, 2018 73.45 73.75 71.98 73.58 1,023,027 +0.32(+0.44%)
Apr 26, 2018 72.89 74.15 72.71 73.26 988,627 +0.61(+0.84%)
Apr 25, 2018 72.78 73.34 72.27 72.65 833,432 +0.01(+0.01%)
Apr 24, 2018 72.93 73.56 71.78 72.64 1,256,724 -0.76(-1.04%)
Apr 23, 2018 74.18 74.53 73.10 73.40 1,297,538 -0.44(-0.60%)
Apr 20, 2018 74.53 75.32 73.73 73.84 1,956,850 -0.95(-1.27%)
Apr 19, 2018 75.73 76.40 74.50 74.79 1,570,153 -1.27(-1.67%)
Apr 18, 2018 77.17 78.28 75.89 76.06 11,051,282 -0.79(-1.03%)
Apr 17, 2018 76.50 77.30 75.75 76.85 1,272,375 +0.46(+0.60%)
Apr 16, 2018 75.49 76.85 74.65 76.39 1,011,328 +1.15(+1.53%)
Apr 13, 2018 76.00 76.20 75.00 75.24 1,312,694 -0.75(-0.99%)
Apr 12, 2018 76.90 77.12 74.98 75.99 1,469,504 -0.50(-0.65%)
Apr 11, 2018 73.89 77.03 73.68 76.49 1,977,240 +2.40(+3.24%)
Apr 10, 2018 71.84 74.35 71.51 74.09 1,397,541 +2.65(+3.71%)
Apr 09, 2018 71.04 72.00 71.02 71.44 968,720 +0.74(+1.05%)
Apr 06, 2018 72.00 72.54 69.90 70.70 1,203,595 -1.83(-2.52%)
Apr 05, 2018 72.52 72.62 70.88 72.53 1,199,015 +0.63(+0.88%)
Apr 04, 2018 71.39 72.57 71.00 71.90 1,383,821 +0.00(+0.00%)
Apr 03, 2018 72.46 73.24 71.79 71.90 1,057,498 -0.37(-0.51%)
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.