Five Below Inc (NQ: FIVE )

181.38 -2.48 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 35.38 36.51 35.30 36.21 1,574,038 +1.15(+3.28%)
May 29, 2014 35.29 35.48 34.62 35.06 552,297 -0.25(-0.71%)
May 28, 2014 36.06 36.06 34.84 35.31 823,831 -0.77(-2.13%)
May 27, 2014 36.68 36.97 35.83 36.08 587,095 -0.32(-0.88%)
May 23, 2014 36.53 36.40 36.40 36.40 594,900 +0.01(+0.03%)
May 22, 2014 36.23 37.15 36.18 36.39 532,907 +0.70(+1.96%)
May 21, 2014 36.91 37.37 35.57 35.69 708,275 -1.11(-3.02%)
May 20, 2014 38.04 38.34 36.70 36.80 508,465 -1.36(-3.56%)
May 19, 2014 37.51 38.28 37.31 38.16 639,405 +0.52(+1.38%)
May 16, 2014 36.68 37.65 36.07 37.64 621,479 +0.88(+2.39%)
May 15, 2014 36.82 37.01 36.00 36.76 601,795 -0.21(-0.57%)
May 14, 2014 37.11 38.00 36.54 36.97 724,033 -0.71(-1.88%)
May 13, 2014 38.29 39.08 37.41 37.68 568,846 -0.58(-1.52%)
May 12, 2014 37.74 38.71 37.66 38.26 635,993 +0.55(+1.46%)
May 09, 2014 38.31 38.31 37.14 37.71 464,665 +0.25(+0.67%)
May 08, 2014 37.70 38.69 37.18 37.46 728,327 -0.29(-0.77%)
May 07, 2014 38.86 39.39 37.68 37.75 619,693 -1.04(-2.68%)
May 06, 2014 39.37 40.02 38.60 38.79 413,941 -0.68(-1.72%)
May 05, 2014 39.60 39.60 38.90 39.47 490,969 -0.35(-0.88%)
May 02, 2014 40.04 40.93 39.72 39.82 348,696 -0.12(-0.30%)
May 01, 2014 40.25 41.05 39.44 39.94 769,582 -0.37(-0.92%)
Apr 30, 2014 40.03 40.75 39.42 40.31 1,157,081 +0.28(+0.70%)
Apr 29, 2014 39.61 40.27 39.05 40.03 699,322 +0.82(+2.09%)
Apr 28, 2014 39.00 39.62 38.16 39.21 798,678 +0.48(+1.24%)
Apr 25, 2014 38.38 38.94 37.68 38.73 677,476 +0.37(+0.96%)
Apr 24, 2014 39.04 39.45 37.92 38.36 474,526 -0.20(-0.52%)
Apr 23, 2014 39.49 39.69 38.22 38.56 590,588 -0.91(-2.31%)
Apr 22, 2014 38.39 39.80 38.39 39.47 453,294 +1.12(+2.91%)
Apr 21, 2014 38.23 38.87 37.94 38.35 638,015 +0.08(+0.22%)
Apr 17, 2014 38.48 38.27 38.27 38.27 439,900 -0.28(-0.73%)
Apr 16, 2014 38.73 38.98 38.00 38.55 560,455 -0.03(-0.08%)
Apr 15, 2014 38.79 39.11 37.44 38.58 1,013,181 +0.05(+0.13%)
Apr 14, 2014 38.77 39.37 37.27 38.53 1,085,746 +0.19(+0.50%)
Apr 11, 2014 37.40 39.42 36.69 38.34 1,195,748 +0.53(+1.40%)
Apr 10, 2014 39.31 39.50 37.21 37.81 1,763,881 -1.42(-3.62%)
Apr 09, 2014 39.14 39.38 38.43 39.23 1,101,548 +0.24(+0.62%)
Apr 08, 2014 39.53 40.12 38.99 38.99 1,215,011 -0.51(-1.29%)
Apr 07, 2014 40.22 40.61 39.14 39.50 1,224,773 -0.82(-2.03%)
Apr 04, 2014 41.50 42.00 39.63 40.32 1,765,648 -0.81(-1.97%)
Apr 03, 2014 41.35 41.98 40.73 41.13 2,460,540 -0.36(-0.87%)
Apr 02, 2014 42.20 42.33 41.00 41.49 3,452,394 -1.23(-2.88%)
Apr 01, 2014 42.59 43.35 42.44 42.72 669,044 +0.24(+0.56%)
Mar 31, 2014 43.34 43.47 41.82 42.48 1,345,879 -0.47(-1.09%)
Mar 28, 2014 43.01 43.69 42.76 42.95 828,273 -0.28(-0.65%)
Mar 27, 2014 42.16 43.90 42.16 43.23 1,700,865 +0.89(+2.10%)
Mar 26, 2014 43.90 44.35 41.90 42.34 6,619,433 +4.34(+11.42%)
Mar 25, 2014 38.44 39.03 37.72 38.00 2,064,304 -0.19(-0.50%)
Mar 24, 2014 38.62 38.79 37.53 38.19 1,168,034 -0.40(-1.04%)
Mar 21, 2014 38.86 39.21 38.25 38.59 1,040,901 -0.24(-0.62%)
Mar 20, 2014 38.95 39.12 38.47 38.83 511,423 -0.16(-0.41%)
Mar 19, 2014 37.45 39.17 37.24 38.99 638,882 +1.34(+3.56%)
Mar 18, 2014 37.18 38.18 36.65 37.65 1,101,757 +0.35(+0.94%)
Mar 17, 2014 36.91 37.62 36.59 37.30 414,224 +0.51(+1.39%)
Mar 14, 2014 37.13 37.15 36.61 36.79 490,362 -0.35(-0.94%)
Mar 13, 2014 37.69 38.11 36.95 37.14 407,756 -0.45(-1.20%)
Mar 12, 2014 37.54 37.99 37.03 37.59 559,669 -0.26(-0.69%)
Mar 11, 2014 38.76 38.80 37.82 37.85 728,369 -0.82(-2.12%)
Mar 10, 2014 38.63 39.00 37.96 38.67 402,410 +0.07(+0.18%)
Mar 07, 2014 38.67 40.14 38.38 38.60 573,987 -0.02(-0.05%)
Mar 06, 2014 38.91 39.29 37.69 38.62 935,168 -0.34(-0.87%)
Mar 05, 2014 39.45 39.46 38.16 38.96 984,137 -0.53(-1.34%)
Mar 04, 2014 38.99 40.25 38.96 39.49 941,881 +1.00(+2.60%)
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.