Five Below Inc (NQ: FIVE )

191.84 USD -11.60 (-5.70%)
Streaming Delayed Price Updated: 2:23 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 205.12 207.09 200.68 203.44 659,711 -3.67(-1.77%)
Nov 29, 2021 207.94 210.71 204.74 207.11 579,117 +2.37(+1.16%)
Nov 26, 2021 205.09 207.39 203.71 204.74 419,489 -5.15(-2.45%)
Nov 24, 2021 208.48 210.87 203.57 209.89 331,516 -1.72(-0.81%)
Nov 23, 2021 215.10 215.89 206.58 211.61 672,027 -4.87(-2.25%)
Nov 22, 2021 217.00 220.14 212.03 216.48 456,578 +1.12(+0.52%)
Nov 19, 2021 215.40 218.01 214.09 215.36 354,516 -2.14(-0.98%)
Nov 18, 2021 214.74 217.90 217.08 217.50 266,606 +5.52(+2.60%)
Nov 17, 2021 218.29 218.29 210.76 211.98 534,108 -6.78(-3.10%)
Nov 16, 2021 212.23 221.00 212.23 218.76 403,653 +7.11(+3.36%)
Nov 15, 2021 211.33 214.48 209.94 211.65 354,010 +2.74(+1.31%)
Nov 12, 2021 208.53 210.86 205.69 208.91 402,465 +1.79(+0.86%)
Nov 11, 2021 210.63 212.51 206.59 207.12 397,206 -2.98(-1.42%)
Nov 10, 2021 213.36 210.10 336,003 -3.57(-1.67%)
Nov 09, 2021 213.00 216.00 210.99 213.67 430,762 +2.22(+1.05%)
Nov 08, 2021 210.50 212.45 207.22 211.45 371,336 +1.45(+0.69%)
Nov 05, 2021 209.26 211.57 205.69 210.00 589,047 +2.42(+1.17%)
Nov 04, 2021 204.60 212.34 203.93 207.58 763,364 +3.52(+1.72%)
Nov 03, 2021 201.84 206.27 201.54 204.06 629,422 +2.67(+1.33%)
Nov 02, 2021 199.21 202.47 197.13 201.39 470,538 +2.47(+1.24%)
Nov 01, 2021 197.50 200.45 197.30 198.92 457,182 +1.62(+0.82%)
Oct 29, 2021 192.06 199.49 192.06 197.30 515,230 +3.36(+1.73%)
Oct 28, 2021 193.00 194.99 191.90 193.94 283,581 +1.68(+0.87%)
Oct 27, 2021 195.50 195.60 191.20 192.26 289,586 -1.65(-0.85%)
Oct 26, 2021 196.30 193.91 308,458 -1.94(-0.99%)
Oct 25, 2021 193.81 197.32 193.00 195.85 460,809 +3.11(+1.61%)
Oct 22, 2021 192.77 193.76 190.55 192.74 367,978 +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%)
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.