Skip to main content

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

Historical Prices

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.