Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Below Inc (NQ: FIVE )

152.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Sep 01, 2023 173.66 174.13 166.79 169.30 1,188,076 -2.66(-1.55%)
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%)
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.