ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Five Below Inc (NQ: FIVE )

114.82 -3.67 (-3.10%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 212.30 213.79 209.45 212.81 838,670 -1.69(-0.79%)
Aug 30, 2021 215.19 216.66 213.53 214.50 864,713 -0.16(-0.07%)
Aug 27, 2021 220.88 221.99 213.33 214.66 1,108,861 -9.81(-4.37%)
Aug 26, 2021 232.30 233.57 222.67 224.47 597,074 -11.74(-4.97%)
Aug 25, 2021 232.41 237.86 232.41 236.21 580,643 +3.92(+1.69%)
Aug 24, 2021 228.50 234.47 228.50 232.29 408,484 +4.86(+2.14%)
Aug 23, 2021 227.22 230.13 225.67 227.43 390,304 +2.32(+1.03%)
Aug 20, 2021 220.62 225.55 220.50 225.11 331,047 +5.75(+2.62%)
Aug 19, 2021 217.58 222.49 215.71 219.36 371,357 -0.71(-0.32%)
Aug 18, 2021 221.99 225.30 219.43 220.07 465,256 -1.91(-0.86%)
Aug 17, 2021 225.91 226.76 218.65 221.98 438,523 -5.84(-2.56%)
Aug 16, 2021 221.77 227.91 220.58 227.82 334,662 +6.20(+2.80%)
Aug 13, 2021 221.77 223.57 220.49 221.62 194,503 -0.48(-0.22%)
Aug 12, 2021 223.25 225.00 219.33 222.10 413,766 -0.86(-0.39%)
Aug 11, 2021 218.20 225.50 217.67 222.96 709,823 +5.04(+2.31%)
Aug 10, 2021 210.05 220.52 210.05 217.92 895,307 +7.87(+3.75%)
Aug 09, 2021 203.60 211.42 202.69 210.05 800,295 +6.45(+3.17%)
Aug 06, 2021 200.43 204.10 199.46 203.60 386,333 +3.17(+1.58%)
Aug 05, 2021 195.35 200.56 195.35 200.43 347,335 +5.62(+2.88%)
Aug 04, 2021 193.66 197.69 193.28 194.81 378,410 -0.01(-0.01%)
Aug 03, 2021 195.05 196.25 192.04 194.82 215,576 +0.78(+0.40%)
Aug 02, 2021 195.21 196.49 193.03 194.04 308,626 -0.38(-0.20%)
Jul 30, 2021 188.20 195.49 188.20 194.42 594,403 +3.80(+1.99%)
Jul 29, 2021 189.23 193.80 187.96 190.62 316,410 +2.06(+1.09%)
Jul 28, 2021 190.61 191.99 186.94 188.56 379,590 -2.23(-1.17%)
Jul 27, 2021 194.70 194.70 188.67 190.79 353,126 -4.34(-2.22%)
Jul 26, 2021 200.18 201.00 195.00 195.13 305,207 -4.86(-2.43%)
Jul 23, 2021 194.83 200.85 193.57 199.99 524,655 +6.59(+3.41%)
Jul 22, 2021 192.00 194.00 189.79 193.40 336,756 +1.38(+0.72%)
Jul 21, 2021 189.14 192.82 189.14 192.02 261,784 +3.52(+1.87%)
Jul 20, 2021 182.35 189.72 181.39 188.50 466,768 +6.54(+3.59%)
Jul 19, 2021 178.00 183.02 176.69 181.96 504,826 -0.50(-0.27%)
Jul 16, 2021 186.27 187.39 182.01 182.46 367,721 -3.15(-1.70%)
Jul 15, 2021 188.57 189.00 183.13 185.61 465,331 -3.68(-1.94%)
Jul 14, 2021 189.87 191.36 185.65 189.29 389,265 +0.79(+0.42%)
Jul 13, 2021 191.52 192.70 188.27 188.50 318,735 -4.01(-2.08%)
Jul 12, 2021 193.31 194.06 191.50 192.51 260,479 -1.68(-0.87%)
Jul 09, 2021 189.63 194.41 189.63 194.19 379,432 +5.08(+2.69%)
Jul 08, 2021 189.27 192.02 186.72 189.11 438,097 -4.87(-2.51%)
Jul 07, 2021 194.93 196.28 191.75 193.98 307,289 -1.03(-0.53%)
Jul 06, 2021 198.50 198.82 193.35 195.01 424,975 -2.60(-1.32%)
Jul 02, 2021 197.12 199.32 193.89 197.61 339,519 +1.14(+0.58%)
Jul 01, 2021 192.89 197.08 192.89 196.47 461,285 +3.20(+1.66%)
Jun 30, 2021 196.17 197.45 192.56 193.27 519,028 -3.40(-1.73%)
Jun 29, 2021 195.71 198.19 195.22 196.67 387,592 +1.21(+0.62%)
Jun 28, 2021 199.00 199.37 192.86 195.46 468,524 -2.26(-1.14%)
Jun 25, 2021 198.93 200.97 196.04 197.72 762,211 -1.06(-0.53%)
Jun 24, 2021 196.59 200.28 196.20 198.78 454,118 +3.19(+1.63%)
Jun 23, 2021 195.52 197.25 193.87 195.59 457,581 +2.64(+1.37%)
Jun 22, 2021 187.40 193.31 187.19 192.95 509,293 +5.51(+2.94%)
Jun 21, 2021 184.12 188.52 183.41 187.44 395,719 +4.22(+2.30%)
Jun 18, 2021 182.23 185.11 181.03 183.22 569,892 -0.90(-0.49%)
Jun 17, 2021 184.98 186.51 181.77 184.12 415,771 -0.77(-0.42%)
Jun 16, 2021 186.40 186.40 181.83 184.89 471,591 -1.94(-1.04%)
Jun 15, 2021 189.19 189.19 184.35 186.83 339,523 -3.09(-1.63%)
Jun 14, 2021 189.91 191.03 188.43 189.92 355,418 +0.21(+0.11%)
Jun 11, 2021 186.74 189.74 186.38 189.71 365,149 +3.18(+1.70%)
Jun 10, 2021 185.89 187.44 184.52 186.53 533,186 +0.85(+0.46%)
Jun 09, 2021 189.17 189.60 185.59 185.68 479,178 -3.72(-1.96%)
Jun 08, 2021 185.60 189.91 184.33 189.40 587,621 +3.93(+2.12%)
Jun 07, 2021 191.54 191.77 182.85 185.47 961,844 -4.82(-2.53%)
Jun 04, 2021 191.18 191.26 182.45 190.29 1,788,062 +12.42(+6.98%)
Jun 03, 2021 178.63 182.00 174.95 177.87 1,146,868 -2.10(-1.17%)
Jun 02, 2021 181.92 184.15 177.58 179.97 918,366 -1.95(-1.07%)
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.