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 (%)
Dec 29, 2023 213.82 214.59 211.45 213.16 474,645 -0.68(-0.32%)
Dec 28, 2023 213.01 215.82 212.77 213.84 551,531 +1.14(+0.54%)
Dec 27, 2023 210.36 213.69 210.16 212.70 532,754 +2.34(+1.11%)
Dec 26, 2023 204.58 210.57 203.62 210.36 992,973 +7.66(+3.78%)
Dec 22, 2023 198.04 203.01 198.04 202.70 568,674 +3.60(+1.81%)
Dec 21, 2023 197.00 199.49 195.92 199.10 558,809 +4.07(+2.09%)
Dec 20, 2023 197.24 198.78 194.90 195.03 519,361 -2.94(-1.49%)
Dec 19, 2023 193.27 198.19 192.32 197.97 803,246 +7.37(+3.87%)
Dec 18, 2023 194.45 194.56 189.09 190.60 1,048,806 -3.76(-1.93%)
Dec 15, 2023 201.13 201.16 192.81 194.36 1,772,788 -6.62(-3.29%)
Dec 14, 2023 204.57 206.31 200.75 200.98 858,417 -0.56(-0.28%)
Dec 13, 2023 197.81 202.37 194.56 201.54 643,095 +5.15(+2.62%)
Dec 12, 2023 196.97 198.72 195.50 196.39 578,802 -1.06(-0.54%)
Dec 11, 2023 195.97 199.06 195.79 197.45 400,866 +2.62(+1.34%)
Dec 08, 2023 195.27 197.18 193.52 194.83 432,792 -1.10(-0.56%)
Dec 07, 2023 201.58 203.04 195.45 195.93 793,528 -5.61(-2.78%)
Dec 06, 2023 204.23 205.55 201.44 201.54 510,021 -0.33(-0.16%)
Dec 05, 2023 199.10 203.18 198.65 201.87 546,063 +0.43(+0.21%)
Dec 04, 2023 199.10 203.96 198.44 201.44 800,045 +1.64(+0.82%)
Dec 01, 2023 189.95 200.25 188.84 199.80 1,033,955 +11.34(+6.02%)
Nov 30, 2023 194.14 194.79 183.87 188.46 2,226,772 +0.40(+0.21%)
Nov 29, 2023 190.69 193.78 187.75 188.06 1,922,688 -3.45(-1.80%)
Nov 28, 2023 190.05 193.30 188.70 191.51 1,191,671 +0.51(+0.27%)
Nov 27, 2023 190.85 192.03 189.32 191.00 1,189,629 +0.01(+0.01%)
Nov 24, 2023 190.22 192.81 189.22 190.99 328,791 -0.01(-0.01%)
Nov 22, 2023 188.92 191.95 188.50 191.00 790,088 +4.39(+2.35%)
Nov 21, 2023 186.10 188.75 184.06 186.61 773,525 +1.62(+0.88%)
Nov 20, 2023 180.70 186.11 180.34 184.99 624,897 +3.64(+2.01%)
Nov 17, 2023 181.95 183.41 179.91 181.35 722,143 +1.35(+0.75%)
Nov 16, 2023 182.83 183.00 178.45 180.00 570,285 -4.07(-2.21%)
Nov 15, 2023 183.62 189.50 182.40 184.07 1,109,972 +1.75(+0.96%)
Nov 14, 2023 175.61 183.76 175.61 182.32 793,507 +10.27(+5.97%)
Nov 13, 2023 176.25 176.76 172.01 172.05 741,792 -4.65(-2.63%)
Nov 10, 2023 176.14 176.91 172.63 176.70 466,195 +0.82(+0.47%)
Nov 09, 2023 178.62 179.26 174.81 175.88 478,305 -1.00(-0.57%)
Nov 08, 2023 178.61 179.89 176.30 176.88 387,255 -1.27(-0.71%)
Nov 07, 2023 176.93 179.50 176.51 178.15 602,896 +1.16(+0.66%)
Nov 06, 2023 178.20 179.94 176.12 176.99 710,963 -0.33(-0.19%)
Nov 03, 2023 177.79 179.94 176.89 177.32 885,185 +0.90(+0.51%)
Nov 02, 2023 176.79 178.73 175.91 176.42 714,537 +2.23(+1.28%)
Nov 01, 2023 173.58 174.56 167.69 174.19 946,107 +0.21(+0.12%)
Oct 31, 2023 172.05 175.12 171.24 173.98 683,521 +1.58(+0.92%)
Oct 30, 2023 170.03 173.18 168.52 172.40 1,134,681 +2.64(+1.56%)
Oct 27, 2023 173.60 174.28 168.12 169.76 1,173,477 -3.85(-2.22%)
Oct 26, 2023 176.47 177.11 170.28 173.61 923,988 -3.41(-1.93%)
Oct 25, 2023 176.58 178.95 174.87 177.02 390,500 -0.22(-0.12%)
Oct 24, 2023 177.50 179.28 175.10 177.24 556,645 +1.36(+0.77%)
Oct 23, 2023 176.11 179.83 173.80 175.88 953,414 -0.07(-0.04%)
Oct 20, 2023 176.98 178.53 172.23 175.95 841,280 -1.03(-0.58%)
Oct 19, 2023 175.31 179.28 172.17 176.98 671,651 +1.10(+0.63%)
Oct 18, 2023 175.76 176.52 173.86 175.88 675,355 -0.44(-0.25%)
Oct 17, 2023 171.28 177.09 171.28 176.32 979,571 +5.08(+2.97%)
Oct 16, 2023 165.88 171.80 164.33 171.24 1,089,684 +6.91(+4.20%)
Oct 13, 2023 163.86 165.22 163.03 164.33 675,244 +1.24(+0.76%)
Oct 12, 2023 165.92 165.92 161.25 163.09 741,494 -2.17(-1.31%)
Oct 11, 2023 165.79 167.31 163.54 165.26 831,002 -0.22(-0.13%)
Oct 10, 2023 164.95 170.53 164.47 165.48 1,013,204 +0.40(+0.24%)
Oct 09, 2023 161.77 166.57 159.00 165.08 971,369 +2.67(+1.64%)
Oct 06, 2023 162.33 165.80 160.62 162.41 777,868 -1.27(-0.78%)
Oct 05, 2023 160.59 164.54 160.42 163.68 1,205,632 +3.60(+2.25%)
Oct 04, 2023 156.95 160.47 155.53 160.08 769,100 +4.25(+2.73%)
Oct 03, 2023 156.30 156.60 153.22 155.83 836,804 -1.79(-1.14%)
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.