Five Below Inc (NQ: FIVE )

192.74 USD +0.39 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 192.77 193.76 190.55 192.74 367,953 +0.39(+0.20%)
Oct 21, 2021 187.74 192.77 187.00 192.35 353,574 +5.17(+2.76%)
Oct 20, 2021 188.17 190.71 186.98 187.18 501,905 -1.31(-0.70%)
Oct 19, 2021 192.40 192.47 186.96 188.49 881,935 -3.73(-1.94%)
Oct 18, 2021 189.97 194.63 188.96 192.22 519,951 +2.16(+1.14%)
Oct 15, 2021 189.70 192.67 187.16 190.06 742,886 +2.28(+1.21%)
Oct 14, 2021 182.72 188.40 180.72 187.78 553,385 +6.51(+3.59%)
Oct 13, 2021 180.11 182.38 179.76 181.27 362,461 +1.28(+0.71%)
Oct 12, 2021 183.68 184.57 179.11 179.99 603,635 -1.87(-1.03%)
Oct 11, 2021 185.82 187.38 181.84 181.86 506,120 -4.01(-2.16%)
Oct 08, 2021 186.02 188.16 184.10 185.87 647,948 -0.44(-0.24%)
Oct 07, 2021 186.10 188.78 182.78 186.31 1,490,066 +10.56(+6.01%)
Oct 06, 2021 165.96 176.18 165.25 175.75 1,106,657 +8.80(+5.27%)
Oct 05, 2021 170.36 172.00 166.18 166.95 945,943 -3.68(-2.16%)
Oct 04, 2021 173.13 173.48 169.20 170.63 680,215 -3.02(-1.74%)
Oct 01, 2021 177.45 177.45 172.77 173.65 972,208 -3.16(-1.79%)
Sep 30, 2021 184.30 184.30 176.61 176.81 808,858 -9.19(-4.94%)
Sep 29, 2021 188.49 189.93 184.53 186.00 380,440 -0.95(-0.51%)
Sep 28, 2021 192.39 193.54 186.65 186.95 610,910 -7.84(-4.02%)
Sep 27, 2021 193.25 197.89 192.58 194.79 673,389 +1.40(+0.72%)
Sep 24, 2021 189.14 193.72 187.60 193.39 562,839 +2.35(+1.23%)
Sep 23, 2021 193.49 195.67 190.77 191.04 597,696 -0.66(-0.34%)
Sep 22, 2021 186.65 192.41 184.80 191.70 808,170 +5.61(+3.01%)
Sep 21, 2021 189.87 190.49 185.19 186.09 422,492 -2.14(-1.14%)
Sep 20, 2021 188.68 190.93 186.00 188.23 570,040 -3.54(-1.85%)
Sep 17, 2021 187.39 192.71 186.67 191.77 1,620,527 +5.05(+2.70%)
Sep 16, 2021 184.55 187.55 182.30 186.72 492,499 +2.66(+1.45%)
Sep 15, 2021 184.02 184.91 182.80 184.06 514,854 -0.73(-0.40%)
Sep 14, 2021 187.15 187.15 182.11 184.79 452,539 -0.90(-0.48%)
Sep 13, 2021 187.01 190.30 184.61 185.69 771,999 -0.59(-0.32%)
Sep 10, 2021 184.70 189.49 184.15 186.28 850,417 +2.08(+1.13%)
Sep 09, 2021 182.20 187.00 180.66 184.20 720,884 +2.12(+1.16%)
Sep 08, 2021 183.21 183.89 178.20 182.08 1,195,108 -2.54(-1.38%)
Sep 07, 2021 192.19 192.19 183.80 184.62 1,318,362 -8.94(-4.62%)
Sep 03, 2021 186.20 194.00 185.19 193.56 1,734,962 +5.62(+2.99%)
Sep 02, 2021 202.00 202.00 185.73 187.94 5,301,357 -28.11(-13.01%)
Sep 01, 2021 212.82 219.22 210.89 216.05 1,465,844 +3.24(+1.52%)
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%)
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.