Five Below Inc (NQ: FIVE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	95.08	96.28	92.21	95.93	1,230,728	+1.14(+1.20%)
Oct 31, 2024	93.67	95.48	91.77	94.79	1,442,521	+1.71(+1.84%)
Oct 30, 2024	90.06	93.21	89.80	93.08	1,146,688	+2.54(+2.81%)
Oct 29, 2024	90.41	91.60	89.39	90.54	899,460	-0.56(-0.61%)
Oct 28, 2024	89.65	92.23	88.86	91.10	1,332,918	+3.73(+4.27%)
Oct 25, 2024	90.40	90.88	87.29	87.37	958,080	-1.72(-1.93%)
Oct 24, 2024	89.21	89.96	88.20	89.09	615,757	+0.65(+0.73%)
Oct 23, 2024	89.51	89.79	87.51	88.44	1,085,483	-1.53(-1.70%)
Oct 22, 2024	91.73	91.73	89.55	89.97	1,086,818	-1.68(-1.83%)
Oct 21, 2024	94.28	95.17	89.25	91.65	1,655,777	-3.26(-3.43%)
Oct 18, 2024	96.21	96.37	94.00	94.91	966,630	-0.14(-0.15%)
Oct 17, 2024	96.14	96.63	93.62	95.05	1,174,932	-0.70(-0.73%)
Oct 16, 2024	94.37	96.89	93.68	95.75	1,052,506	+2.15(+2.30%)
Oct 15, 2024	90.63	96.27	90.63	93.60	1,835,658	+3.12(+3.45%)
Oct 14, 2024	92.97	93.27	88.70	90.48	1,552,306	-2.92(-3.13%)
Oct 11, 2024	91.15	93.89	90.96	93.40	1,111,150	+1.87(+2.04%)
Oct 10, 2024	91.19	91.75	90.31	91.53	954,818	+0.10(+0.11%)
Oct 09, 2024	92.07	93.06	90.91	91.43	792,115	-0.64(-0.70%)
Oct 08, 2024	91.83	93.34	90.78	92.07	750,128	+0.27(+0.29%)
Oct 07, 2024	94.11	94.28	90.85	91.80	1,299,178	-2.47(-2.62%)
Oct 04, 2024	93.22	95.88	93.01	94.27	1,921,492	+4.52(+5.04%)
Oct 03, 2024	88.02	89.84	87.47	89.75	1,063,567	+0.69(+0.77%)
Oct 02, 2024	89.70	89.77	87.45	89.06	984,760	-0.47(-0.52%)
Oct 01, 2024	89.34	90.57	87.54	89.53	1,455,435	+1.18(+1.34%)
Sep 30, 2024	90.60	91.97	87.39	88.35	2,314,088	-4.24(-4.58%)
Sep 27, 2024	96.19	98.11	92.44	92.59	2,018,687	-2.39(-2.52%)
Sep 26, 2024	92.88	96.31	91.74	94.98	1,797,919	+3.94(+4.33%)
Sep 25, 2024	94.46	94.46	90.94	91.04	1,673,976	-2.95(-3.14%)
Sep 24, 2024	97.09	97.35	93.59	93.99	1,482,917	-2.32(-2.41%)
Sep 23, 2024	95.81	97.27	93.80	96.31	1,728,823	+0.90(+0.94%)
Sep 20, 2024	97.40	97.68	94.56	95.41	2,731,196	-2.57(-2.62%)
Sep 19, 2024	99.00	99.40	95.03	97.98	2,620,213	-2.22(-2.22%)
Sep 18, 2024	102.00	102.46	99.02	100.20	1,311,529	-1.56(-1.53%)
Sep 17, 2024	99.74	102.27	99.10	101.76	1,621,112	+2.84(+2.87%)
Sep 16, 2024	97.01	101.19	96.80	98.92	2,333,782	+2.36(+2.44%)
Sep 13, 2024	94.94	98.57	94.58	96.56	2,824,308	+4.03(+4.36%)
Sep 12, 2024	90.13	93.05	88.53	92.53	1,968,663	+2.95(+3.29%)
Sep 11, 2024	84.46	89.96	84.39	89.58	2,965,011	+5.61(+6.68%)
Sep 10, 2024	84.19	84.95	81.59	83.97	1,808,451	-0.10(-0.12%)
Sep 09, 2024	79.00	85.13	78.47	84.07	2,721,162	+4.90(+6.19%)
Sep 06, 2024	76.05	80.44	76.03	79.17	2,330,976	+3.12(+4.10%)
Sep 05, 2024	75.25	76.86	73.60	76.05	1,075,761	+1.51(+2.03%)
Sep 04, 2024	74.47	75.39	72.91	74.54	1,649,279	-1.74(-2.28%)

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.