Indicators

Five Below Inc (NQ: FIVE )

144.81 +1.34 (+0.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.