ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.
ETFOptimize | HOME
Close Window
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Below Inc (NQ: FIVE )

119.19 +3.70 (+3.21%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 11, 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 (%)
Dec 31, 2014 40.57 40.83 40.83 40.83 810,800 +0.25(+0.62%)
Dec 30, 2014 39.78 40.61 38.99 40.58 637,760 +0.89(+2.24%)
Dec 29, 2014 38.39 39.80 38.24 39.69 522,930 +1.29(+3.36%)
Dec 26, 2014 38.98 39.32 38.35 38.40 313,526 -0.36(-0.93%)
Dec 24, 2014 39.03 38.76 38.76 38.76 226,800 -0.11(-0.28%)
Dec 23, 2014 39.10 39.63 38.82 38.87 571,289 -0.07(-0.18%)
Dec 22, 2014 38.69 39.25 38.23 38.94 678,186 +0.11(+0.28%)
Dec 19, 2014 39.91 39.91 38.50 38.83 1,216,802 -1.02(-2.56%)
Dec 18, 2014 40.11 40.40 39.08 39.85 890,772 +0.05(+0.14%)
Dec 17, 2014 38.29 39.88 38.05 39.80 902,715 +1.62(+4.26%)
Dec 16, 2014 38.78 39.30 38.06 38.17 1,291,295 -0.87(-2.23%)
Dec 15, 2014 37.51 39.30 37.26 39.04 1,535,712 +1.65(+4.41%)
Dec 12, 2014 36.80 37.88 36.62 37.39 964,228 +0.24(+0.65%)
Dec 11, 2014 37.23 37.56 37.02 37.15 1,118,223 +0.01(+0.03%)
Dec 10, 2014 37.14 37.46 36.49 37.14 1,689,859 -0.19(-0.51%)
Dec 09, 2014 36.77 37.50 36.01 37.33 1,586,380 +0.05(+0.13%)
Dec 08, 2014 37.10 38.04 36.84 37.28 1,701,756 -0.33(-0.88%)
Dec 05, 2014 37.30 38.48 36.50 37.61 9,840,558 -5.24(-12.23%)
Dec 04, 2014 42.30 43.65 42.20 42.85 1,951,928 -0.22(-0.51%)
Dec 03, 2014 43.31 43.67 42.41 43.07 1,373,557 -0.27(-0.62%)
Dec 02, 2014 44.61 45.16 42.86 43.34 1,455,072 -1.20(-2.69%)
Dec 01, 2014 46.50 46.95 44.41 44.54 1,691,371 -2.12(-4.54%)
Nov 28, 2014 46.40 47.89 46.00 46.66 854,950 +0.63(+1.37%)
Nov 26, 2014 46.50 46.03 46.03 46.03 1,105,200 -0.34(-0.73%)
Nov 25, 2014 45.73 46.66 44.87 46.37 2,460,563 +0.90(+1.98%)
Nov 24, 2014 45.67 46.37 45.23 45.47 2,249,116 +0.21(+0.46%)
Nov 21, 2014 45.35 45.68 44.63 45.26 1,366,729 +0.44(+0.98%)
Nov 20, 2014 42.57 44.87 42.57 44.82 1,826,549 +2.19(+5.14%)
Nov 19, 2014 42.50 43.17 41.68 42.63 855,907 +0.18(+0.42%)
Nov 18, 2014 42.04 42.63 41.62 42.45 609,677 +0.41(+0.98%)
Nov 17, 2014 42.87 43.20 41.59 42.04 678,565 -0.76(-1.78%)
Nov 14, 2014 42.17 43.48 42.06 42.80 544,657 +0.74(+1.76%)
Nov 13, 2014 42.27 42.73 41.45 42.06 333,714 -0.10(-0.24%)
Nov 12, 2014 40.36 42.48 40.25 42.16 861,598 +1.72(+4.25%)
Nov 11, 2014 41.08 41.39 40.10 40.44 372,338 -0.64(-1.56%)
Nov 10, 2014 41.13 41.36 40.22 41.08 538,715 +0.35(+0.86%)
Nov 07, 2014 39.79 41.01 39.56 40.73 700,705 +0.75(+1.88%)
Nov 06, 2014 38.80 40.21 38.80 39.98 536,802 +1.05(+2.70%)
Nov 05, 2014 38.73 40.04 38.46 38.93 558,978 +0.47(+1.22%)
Nov 04, 2014 38.84 39.00 38.13 38.46 530,542 -0.63(-1.61%)
Nov 03, 2014 39.84 40.24 38.91 39.09 773,677 -0.78(-1.96%)
Oct 31, 2014 39.30 40.38 39.07 39.87 765,850 +1.37(+3.56%)
Oct 30, 2014 38.32 39.10 38.05 38.50 607,904 +0.18(+0.47%)
Oct 29, 2014 38.91 38.91 37.99 38.32 518,269 -0.57(-1.47%)
Oct 28, 2014 38.45 38.95 37.96 38.89 701,938 +0.57(+1.49%)
Oct 27, 2014 37.89 38.61 37.95 38.32 824,153 +0.37(+0.97%)
Oct 24, 2014 38.00 38.86 37.71 37.95 684,062 -0.45(-1.17%)
Oct 23, 2014 38.69 39.32 38.01 38.40 697,702 +0.05(+0.13%)
Oct 22, 2014 40.31 40.50 38.00 38.35 833,568 -1.89(-4.70%)
Oct 21, 2014 40.57 41.48 39.53 40.24 690,545 -0.16(-0.40%)
Oct 20, 2014 39.03 40.55 38.78 40.40 1,017,778 +1.24(+3.17%)
Oct 17, 2014 41.51 42.43 38.29 39.16 1,440,223 -1.74(-4.25%)
Oct 16, 2014 41.80 43.23 40.54 40.90 1,266,510 -1.58(-3.72%)
Oct 15, 2014 40.95 42.84 39.73 42.48 821,724 +1.01(+2.44%)
Oct 14, 2014 40.95 43.26 40.56 41.47 1,230,954 +1.06(+2.62%)
Oct 13, 2014 40.48 40.90 39.25 40.41 609,425 +0.04(+0.10%)
Oct 10, 2014 39.35 40.78 39.24 40.37 724,013 +0.77(+1.94%)
Oct 09, 2014 40.75 40.84 39.29 39.60 518,482 -1.26(-3.08%)
Oct 08, 2014 39.19 40.97 39.00 40.86 474,641 +1.60(+4.08%)
Oct 07, 2014 39.69 40.13 39.21 39.26 470,627 -0.64(-1.60%)
Oct 06, 2014 40.75 41.16 39.73 39.90 715,615 -0.85(-2.09%)
Oct 03, 2014 40.46 41.57 40.06 40.75 749,328 +0.70(+1.75%)
Oct 02, 2014 38.93 40.47 38.55 40.05 722,361 +1.11(+2.85%)
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.


 
IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.