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

Five Below Inc (NQ: FIVE )

72.74 +1.15 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 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 (%)
Jul 31, 2024 71.95 74.72 71.50 72.74 2,095,322 +1.15(+1.61%)
Jul 30, 2024 71.56 73.17 71.15 71.59 1,868,732 -0.33(-0.46%)
Jul 29, 2024 72.06 73.55 70.56 71.92 2,154,111 -0.05(-0.07%)
Jul 26, 2024 72.00 72.38 71.02 71.97 2,158,737 +0.22(+0.31%)
Jul 25, 2024 72.87 73.90 71.56 71.75 1,812,601 -1.25(-1.71%)
Jul 24, 2024 74.70 75.92 72.81 73.00 1,566,576 -2.77(-3.66%)
Jul 23, 2024 78.20 78.50 75.20 75.77 1,549,727 -3.10(-3.93%)
Jul 22, 2024 78.08 79.50 77.63 78.87 2,406,339 +1.56(+2.02%)
Jul 19, 2024 76.40 77.87 73.63 77.31 3,021,165 +1.56(+2.06%)
Jul 18, 2024 75.76 76.77 71.66 75.75 7,391,076 -0.75(-0.98%)
Jul 17, 2024 86.32 89.00 76.16 76.50 15,702,044 -25.57(-25.05%)
Jul 16, 2024 100.50 102.24 99.30 102.07 1,838,853 +2.07(+2.07%)
Jul 15, 2024 102.19 103.07 98.52 100.00 2,049,819 -3.22(-3.12%)
Jul 12, 2024 104.40 105.63 102.69 103.22 858,025 -1.01(-0.97%)
Jul 11, 2024 102.00 105.10 101.24 104.23 1,209,713 +3.29(+3.26%)
Jul 10, 2024 102.43 102.58 100.76 100.94 1,029,123 -1.49(-1.45%)
Jul 09, 2024 104.04 104.04 101.50 102.43 1,297,265 -1.66(-1.59%)
Jul 08, 2024 107.06 107.20 103.90 104.09 1,382,159 -2.08(-1.96%)
Jul 05, 2024 108.62 109.36 105.26 106.17 1,011,945 -2.30(-2.12%)
Jul 03, 2024 106.83 108.83 106.32 108.47 676,996 +2.32(+2.19%)
Jul 02, 2024 108.48 108.95 104.80 106.15 1,630,805 -1.70(-1.58%)
Jul 01, 2024 109.52 109.61 106.51 107.85 1,283,471 -1.12(-1.03%)
Jun 28, 2024 110.45 111.26 107.62 108.97 1,976,094 -1.65(-1.49%)
Jun 27, 2024 109.19 111.75 108.29 110.62 1,232,003 +0.95(+0.87%)
Jun 26, 2024 110.33 112.68 107.80 109.67 2,067,813 -0.83(-0.75%)
Jun 25, 2024 115.86 115.86 110.30 110.50 1,080,422 -5.79(-4.98%)
Jun 24, 2024 115.34 117.98 115.25 116.29 1,177,434 +0.95(+0.82%)
Jun 21, 2024 112.84 115.95 112.84 115.34 1,464,641 +2.79(+2.48%)
Jun 20, 2024 112.94 114.09 111.95 112.55 1,011,668 -1.38(-1.21%)
Jun 18, 2024 113.60 115.01 112.84 113.93 1,035,775 -0.38(-0.33%)
Jun 17, 2024 112.74 116.28 112.03 114.31 1,135,656 +1.43(+1.27%)
Jun 14, 2024 112.91 114.16 111.08 112.88 2,400,345 -0.87(-0.76%)
Jun 13, 2024 117.17 117.17 112.46 113.75 1,273,909 -2.82(-2.42%)
Jun 12, 2024 122.40 125.08 116.35 116.57 1,628,903 -3.75(-3.12%)
Jun 11, 2024 115.37 121.14 113.78 120.32 1,761,326 +4.84(+4.19%)
Jun 10, 2024 117.52 117.93 114.22 115.48 2,447,230 -3.01(-2.54%)
Jun 07, 2024 119.35 124.97 117.02 118.49 3,333,683 -0.23(-0.19%)
Jun 06, 2024 107.95 119.51 106.21 118.72 9,079,511 -14.07(-10.60%)
Jun 05, 2024 137.79 138.37 132.44 132.79 3,846,194 -5.08(-3.68%)
Jun 04, 2024 138.66 140.51 136.12 137.87 1,279,920 -2.88(-2.05%)
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.