Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Five Below, Inc. - Common Stock (NQ:FIVE)

164.89 -2.06 (-1.23%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 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 (%)
Nov 28, 2025 166.75 167.80 164.48 164.89 703,373 -2.06(-1.23%)
Nov 26, 2025 163.42 167.92 161.80 166.95 1,010,718 +3.77(+2.31%)
Nov 25, 2025 157.84 166.24 157.84 163.18 1,459,998 +5.85(+3.72%)
Nov 24, 2025 157.67 160.27 156.00 157.33 1,167,778 +2.30(+1.48%)
Nov 21, 2025 149.39 157.31 149.39 155.03 1,565,469 +5.84(+3.91%)
Nov 20, 2025 151.93 156.11 149.05 149.19 1,362,180 +0.84(+0.57%)
Nov 19, 2025 147.92 151.33 145.73 148.35 1,095,372 +0.84(+0.57%)
Nov 18, 2025 144.72 150.37 144.19 147.51 1,029,379 -0.21(-0.14%)
Nov 17, 2025 148.73 151.07 145.16 147.72 1,007,248 +0.67(+0.46%)
Nov 14, 2025 143.91 149.82 143.02 147.05 730,826 -0.01(-0.01%)
Nov 13, 2025 151.85 153.29 145.70 147.06 1,310,802 -5.68(-3.72%)
Nov 12, 2025 151.61 154.26 150.17 152.74 1,078,364 +2.67(+1.78%)
Nov 11, 2025 150.21 151.23 145.12 150.07 1,220,066 -2.42(-1.59%)
Nov 10, 2025 155.54 156.97 149.68 152.49 1,034,215 +0.21(+0.14%)
Nov 07, 2025 147.57 153.11 145.00 152.28 1,129,344 +2.04(+1.36%)
Nov 06, 2025 154.18 155.19 149.20 150.24 1,034,651 -5.70(-3.66%)
Nov 05, 2025 155.94 161.99 152.03 155.94 1,380,167 -0.43(-0.27%)
Nov 04, 2025 154.37 157.46 153.51 156.37 966,372 -2.07(-1.31%)
Nov 03, 2025 155.56 159.57 153.64 158.44 1,175,431 +1.17(+0.74%)
Oct 31, 2025 156.15 159.14 155.28 157.27 1,095,917 +0.46(+0.29%)
Oct 30, 2025 161.38 162.00 155.70 156.81 929,710 -4.76(-2.95%)
Oct 29, 2025 160.00 162.63 159.47 161.57 1,022,110 +0.90(+0.56%)
Oct 28, 2025 160.05 164.98 156.50 160.67 1,085,727 +0.42(+0.26%)
Oct 27, 2025 163.47 168.98 159.40 160.25 1,027,365 +3.96(+2.53%)
Oct 24, 2025 156.02 158.75 155.45 156.29 835,697 -0.80(-0.51%)
Oct 23, 2025 151.09 158.52 151.09 157.09 1,023,122 +5.59(+3.69%)
Oct 22, 2025 152.85 154.29 150.95 151.50 1,071,635 -1.34(-0.88%)
Oct 21, 2025 153.95 156.60 152.60 152.84 655,528 -3.31(-2.12%)
Oct 20, 2025 157.63 159.93 156.00 156.15 1,138,374 +1.91(+1.24%)
Oct 17, 2025 151.80 154.48 151.01 154.24 811,711 +2.28(+1.50%)
Oct 16, 2025 151.86 154.46 149.37 151.96 953,671 -0.62(-0.41%)
Oct 15, 2025 153.61 155.30 150.50 152.58 1,140,620 +2.58(+1.72%)
Oct 14, 2025 148.92 151.98 146.10 150.00 917,533 -1.18(-0.78%)
Oct 13, 2025 146.10 152.41 145.65 151.18 2,129,475 +12.69(+9.16%)
Oct 10, 2025 151.50 152.25 137.77 138.49 3,053,926 -12.47(-8.26%)
Oct 09, 2025 153.53 155.59 150.68 150.96 962,436 -2.80(-1.82%)
Oct 08, 2025 148.22 154.75 147.70 153.76 942,329 +5.26(+3.54%)
Oct 07, 2025 153.56 153.88 144.52 148.50 2,073,763 -5.17(-3.36%)
Oct 06, 2025 155.88 156.80 152.12 153.67 1,079,705 -2.38(-1.53%)
Oct 03, 2025 157.50 157.54 153.16 156.05 1,120,671 -0.60(-0.38%)
Oct 02, 2025 154.94 157.20 154.12 156.65 895,599 +1.47(+0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.