Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Five Below Inc (NQ: FIVE )

150.08 -0.77 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Mar 28, 2013 36.15 38.05 35.75 37.89 2,457,187 -1.27(-3.24%)
Mar 27, 2013 39.72 39.95 38.70 39.16 810,015 -0.71(-1.78%)
Mar 26, 2013 41.93 41.93 38.98 39.87 875,884 -1.68(-4.04%)
Mar 25, 2013 42.21 43.04 40.60 41.55 622,916 -0.02(-0.05%)
Mar 22, 2013 41.42 42.67 41.36 41.57 198,782 +0.21(+0.51%)
Mar 21, 2013 41.56 41.80 41.17 41.36 121,036 -0.42(-1.01%)
Mar 20, 2013 41.35 42.18 41.00 41.78 215,313 +0.76(+1.85%)
Mar 19, 2013 41.92 41.98 40.58 41.02 293,088 -0.80(-1.91%)
Mar 18, 2013 40.69 42.14 40.39 41.82 394,691 +0.75(+1.83%)
Mar 15, 2013 41.66 42.05 40.53 41.07 400,447 -0.86(-2.05%)
Mar 14, 2013 41.36 42.10 40.81 41.93 298,215 +0.71(+1.72%)
Mar 13, 2013 41.57 41.73 41.13 41.22 376,626 -0.25(-0.60%)
Mar 12, 2013 42.07 42.07 41.09 41.47 237,112 -0.41(-0.98%)
Mar 11, 2013 42.00 42.20 41.63 41.88 232,662 -0.16(-0.38%)
Mar 08, 2013 42.07 42.22 41.63 42.04 294,270 +0.01(+0.02%)
Mar 07, 2013 41.58 42.78 41.56 42.03 372,395 -0.47(-1.11%)
Mar 06, 2013 41.49 42.66 41.29 42.50 528,982 +1.14(+2.76%)
Mar 05, 2013 41.31 41.66 41.03 41.36 742,803 +0.33(+0.80%)
Mar 04, 2013 41.08 41.44 40.40 41.03 527,064 +0.03(+0.07%)
Mar 01, 2013 39.41 41.15 39.14 41.00 533,858 +1.20(+3.02%)
Feb 28, 2013 39.98 40.18 39.69 39.80 295,435 -0.41(-1.02%)
Feb 27, 2013 39.62 40.72 39.00 40.21 590,105 +0.67(+1.69%)
Feb 26, 2013 38.94 39.63 38.55 39.54 958,976 +1.48(+3.89%)
Feb 22, 2013 37.45 38.50 37.24 38.06 572,016 +0.84(+2.26%)
Feb 21, 2013 36.96 37.60 36.82 37.22 459,355 -0.06(-0.16%)
Feb 20, 2013 37.48 38.67 37.19 37.28 631,538 -0.10(-0.27%)
Feb 19, 2013 37.49 37.59 37.03 37.38 413,651 +0.22(+0.59%)
Feb 15, 2013 37.86 37.86 37.11 37.16 447,117 -0.59(-1.56%)
Feb 14, 2013 37.45 37.87 37.20 37.75 197,240 +0.33(+0.88%)
Feb 13, 2013 37.83 37.83 36.88 37.42 472,197 -0.44(-1.16%)
Feb 12, 2013 37.86 38.05 37.77 37.86 243,455 -0.07(-0.18%)
Feb 11, 2013 38.25 38.42 37.81 37.93 380,543 -0.42(-1.10%)
Feb 08, 2013 38.13 38.46 37.87 38.35 172,463 +0.22(+0.58%)
Feb 07, 2013 38.16 38.50 37.61 38.13 495,573 -0.17(-0.44%)
Feb 06, 2013 37.67 38.42 37.52 38.30 304,030 +1.79(+4.90%)
Feb 04, 2013 36.71 36.95 36.26 36.51 339,429 -0.59(-1.59%)
Feb 01, 2013 37.27 37.37 36.83 37.10 783,976 +0.10(+0.27%)
Jan 31, 2013 36.91 37.20 36.76 37.00 609,597 -0.25(-0.67%)
Jan 30, 2013 36.18 37.37 36.00 37.25 6,978,760 +1.35(+3.76%)
Jan 29, 2013 35.15 36.17 34.65 35.90 696,762 +0.76(+2.16%)
Jan 28, 2013 33.91 35.23 33.91 35.14 618,749 +0.64(+1.86%)
Jan 25, 2013 34.98 35.05 33.86 34.50 445,039 -0.37(-1.06%)
Jan 24, 2013 34.93 35.63 34.66 34.87 203,796 -0.06(-0.17%)
Jan 23, 2013 34.45 35.04 34.11 34.93 291,713 +0.55(+1.60%)
Jan 22, 2013 34.97 34.97 33.75 34.38 598,032 -0.61(-1.74%)
Jan 18, 2013 36.20 36.36 34.55 34.99 485,230 -0.93(-2.59%)
Jan 17, 2013 35.18 36.18 34.45 35.92 659,473 +1.52(+4.42%)
Jan 16, 2013 31.40 35.50 31.25 34.40 696,556 +2.57(+8.07%)
Jan 15, 2013 31.14 31.85 30.82 31.83 793,040 +0.69(+2.22%)
Jan 14, 2013 31.91 31.91 31.04 31.14 379,559 -0.86(-2.69%)
Jan 11, 2013 32.38 32.86 31.64 32.00 223,471 -0.52(-1.60%)
Jan 10, 2013 33.25 33.33 31.80 32.52 248,127 -0.59(-1.78%)
Jan 09, 2013 32.80 33.99 32.78 33.11 321,387 +0.26(+0.79%)
Jan 08, 2013 32.79 33.15 31.51 32.85 354,508 +0.08(+0.24%)
Jan 07, 2013 33.00 33.29 32.36 32.77 152,806 -0.32(-0.97%)
Jan 04, 2013 33.37 33.44 32.84 33.09 119,561 -0.09(-0.27%)
Jan 03, 2013 33.61 33.82 32.90 33.18 158,886 -0.63(-1.86%)
Jan 02, 2013 33.48 33.97 32.11 33.81 312,987 +1.70(+5.29%)
Dec 31, 2012 31.82 32.48 31.67 32.11 187,110 +0.13(+0.41%)
Dec 28, 2012 32.46 32.85 31.86 31.98 94,298 -0.58(-1.78%)
Dec 27, 2012 32.46 32.80 32.04 32.56 117,262 +0.04(+0.12%)
Dec 26, 2012 32.92 33.25 32.00 32.52 106,683 -0.24(-0.73%)
Dec 24, 2012 33.30 33.31 32.68 32.76 43,398 -0.54(-1.62%)
Dec 21, 2012 33.39 33.59 32.53 33.30 255,849 -0.47(-1.39%)
Dec 20, 2012 33.22 33.90 33.22 33.77 157,747 +0.67(+2.02%)
Dec 19, 2012 34.55 34.64 33.05 33.10 156,290 -1.45(-4.20%)
Dec 18, 2012 34.77 35.10 34.48 34.55 167,750 -0.24(-0.69%)
Dec 17, 2012 34.47 34.90 34.10 34.79 74,942 +0.24(+0.69%)
Dec 14, 2012 34.40 35.00 34.34 34.55 95,366 +0.29(+0.85%)
Dec 13, 2012 34.01 34.38 33.63 34.26 97,616 +0.17(+0.50%)
Dec 12, 2012 34.79 34.79 34.06 34.09 67,431 -0.86(-2.46%)
Dec 11, 2012 34.45 35.31 33.93 34.95 199,991 +0.57(+1.66%)
Dec 10, 2012 34.47 35.00 33.40 34.38 158,979 -0.11(-0.32%)
Dec 07, 2012 34.82 34.96 34.00 34.49 246,410 -0.22(-0.63%)
Dec 06, 2012 34.47 34.99 33.80 34.71 155,204 +0.31(+0.90%)
Dec 05, 2012 34.99 35.07 33.64 34.40 258,451 -0.65(-1.85%)
Dec 04, 2012 34.34 35.09 34.33 35.05 243,990 -2.10(-5.65%)
Nov 30, 2012 34.27 37.85 33.50 37.15 2,161,149 +5.76(+18.35%)
Nov 29, 2012 30.98 31.49 30.03 31.39 407,879 +0.84(+2.75%)
Nov 28, 2012 28.39 30.94 27.75 30.55 455,728 +2.44(+8.68%)
Nov 27, 2012 28.20 28.35 27.76 28.11 188,907 -0.08(-0.28%)
Nov 26, 2012 28.68 28.87 27.73 28.19 178,031 -0.47(-1.64%)
Nov 23, 2012 28.89 29.05 28.57 28.66 55,402 -0.11(-0.38%)
Nov 21, 2012 29.02 29.02 28.56 28.77 98,746 -0.22(-0.76%)
Nov 20, 2012 29.06 29.06 28.54 28.99 113,214 -0.29(-0.99%)
Nov 19, 2012 29.50 30.13 29.07 29.28 196,038 +0.27(+0.93%)
Nov 16, 2012 28.52 29.56 28.52 29.01 225,777 +0.39(+1.36%)
Nov 15, 2012 29.00 29.08 27.80 28.62 263,642 -0.46(-1.58%)
Nov 14, 2012 29.71 29.84 28.82 29.08 111,260 -0.63(-2.12%)
Nov 13, 2012 29.45 30.22 29.21 29.71 182,470 +0.05(+0.17%)
Nov 12, 2012 28.62 29.72 28.52 29.66 184,046 +1.11(+3.89%)
Nov 09, 2012 29.99 30.27 28.37 28.55 276,471 -1.64(-5.43%)
Nov 08, 2012 30.61 31.20 30.16 30.19 257,112 -0.04(-0.13%)
Nov 07, 2012 31.14 31.38 29.97 30.23 326,112 -1.34(-4.25%)
Nov 06, 2012 32.18 32.30 30.80 31.57 298,874 -0.75(-2.31%)
Nov 05, 2012 32.80 33.28 32.03 32.32 186,621 -0.54(-1.64%)
Nov 02, 2012 33.65 33.80 32.76 32.86 53,229 -0.71(-2.11%)
Nov 01, 2012 33.08 33.84 32.84 33.57 153,837 +0.43(+1.30%)
Oct 31, 2012 33.45 33.47 32.84 33.14 184,948 -0.26(-0.78%)
Oct 26, 2012 33.08 33.40 33.40 33.40 86,600 +0.25(+0.75%)
Oct 25, 2012 33.76 33.99 32.89 33.15 187,002 -0.23(-0.69%)
Oct 24, 2012 34.30 34.77 33.26 33.38 243,595 -0.66(-1.94%)
Oct 23, 2012 33.43 34.48 32.90 34.04 434,520 -1.00(-2.85%)
Oct 19, 2012 35.67 35.76 34.25 35.04 231,965 -0.79(-2.20%)
Oct 18, 2012 36.20 36.26 35.50 35.83 142,362 -0.32(-0.89%)
Oct 17, 2012 35.00 36.50 35.00 36.15 271,923 +1.15(+3.29%)
Oct 16, 2012 35.25 35.37 34.72 35.00 186,538 +0.03(+0.09%)
Oct 15, 2012 34.39 35.05 34.15 34.97 189,490 +0.79(+2.31%)
Oct 12, 2012 35.00 35.00 34.10 34.18 219,791 -0.87(-2.48%)
Oct 11, 2012 35.25 35.41 34.26 35.05 847,278 +0.12(+0.34%)
Oct 10, 2012 35.24 35.24 34.61 34.93 350,820 +0.00(+0.00%)
Oct 09, 2012 35.59 36.09 34.60 34.93 403,904 -0.84(-2.35%)
Oct 08, 2012 36.53 36.53 35.58 35.77 230,561 -1.03(-2.80%)
Oct 05, 2012 38.49 38.49 36.50 36.80 254,053 -1.37(-3.59%)
Oct 04, 2012 37.56 38.47 37.00 38.17 288,538 +0.80(+2.14%)
Oct 03, 2012 38.07 38.07 37.05 37.37 334,615 -0.39(-1.03%)
Oct 02, 2012 38.63 39.06 37.65 37.76 363,440 -0.97(-2.50%)
Oct 01, 2012 39.42 40.00 38.55 38.73 190,504 -0.35(-0.90%)
Sep 28, 2012 39.01 39.49 38.14 39.08 2,069,286 -0.07(-0.18%)
Sep 27, 2012 38.96 39.25 38.12 39.15 489,222 +0.35(+0.90%)
Sep 26, 2012 39.06 39.23 37.18 38.80 640,496 +0.01(+0.03%)
Sep 25, 2012 37.94 39.48 37.61 38.79 811,548 +1.66(+4.47%)
Sep 24, 2012 35.90 37.92 35.44 37.13 657,576 +1.23(+3.43%)
Sep 21, 2012 34.60 36.00 34.26 35.90 434,630 +1.55(+4.51%)
Sep 20, 2012 35.00 35.27 33.79 34.35 213,472 -0.98(-2.77%)
Sep 19, 2012 34.59 35.66 34.50 35.33 304,668 +0.26(+0.74%)
Sep 18, 2012 34.97 36.36 34.91 35.07 173,040 -0.73(-2.04%)
Sep 17, 2012 36.64 36.64 35.38 35.80 179,235 -0.20(-0.56%)
Sep 14, 2012 34.01 36.50 33.85 36.00 450,325 +2.08(+6.13%)
Sep 13, 2012 32.25 34.69 32.00 33.92 527,427 +0.42(+1.25%)
Sep 12, 2012 33.68 34.00 33.16 33.50 251,926 -0.05(-0.15%)
Sep 11, 2012 33.00 33.86 31.20 33.55 2,019,861 -1.25(-3.59%)
Sep 10, 2012 36.00 36.34 34.77 34.80 733,483 -0.58(-1.64%)
Sep 07, 2012 35.85 35.90 34.80 35.38 346,471 -0.50(-1.39%)
Sep 06, 2012 33.05 35.98 32.66 35.88 436,736 +2.99(+9.09%)
Sep 05, 2012 33.33 33.50 32.50 32.89 122,307 -0.31(-0.93%)
Sep 04, 2012 32.57 33.25 31.72 33.20 114,097 +1.06(+3.30%)
Aug 31, 2012 32.60 32.60 32.00 32.14 108,913 -0.28(-0.86%)
Aug 30, 2012 31.50 32.61 31.16 32.42 174,286 +0.87(+2.76%)
Aug 29, 2012 32.13 32.33 31.26 31.55 115,021 +0.55(+1.77%)
Aug 27, 2012 31.18 32.74 30.87 31.00 323,586 +0.10(+0.32%)
Aug 24, 2012 30.04 31.29 30.00 30.90 201,081 +0.68(+2.25%)
Aug 23, 2012 31.38 31.64 30.00 30.22 299,659 -0.97(-3.11%)
Aug 22, 2012 29.82 31.31 29.63 31.19 354,246 +1.23(+4.11%)
Aug 21, 2012 30.15 30.47 29.62 29.96 347,322 -0.19(-0.63%)
Aug 20, 2012 31.09 31.10 29.80 30.15 240,026 -1.11(-3.55%)
Aug 17, 2012 32.50 32.50 30.56 31.26 465,699 -1.04(-3.22%)
Aug 16, 2012 33.25 33.25 32.00 32.30 293,383 -0.95(-2.86%)
Aug 15, 2012 33.12 33.49 32.50 33.25 384,772 +0.74(+2.28%)
Aug 14, 2012 32.36 32.73 32.00 32.51 167,069 +0.40(+1.25%)
Aug 13, 2012 32.49 32.70 31.47 32.11 560,419 -0.60(-1.83%)
Aug 10, 2012 33.97 33.97 32.39 32.71 304,279 -0.42(-1.27%)
Aug 09, 2012 33.01 33.52 32.77 33.13 182,867 +0.25(+0.76%)
Aug 08, 2012 33.00 33.40 32.47 32.88 289,404 +0.45(+1.39%)
Aug 07, 2012 31.55 33.00 31.00 32.43 568,983 +1.27(+4.08%)
Aug 06, 2012 29.95 31.49 29.68 31.16 227,232 +1.37(+4.60%)
Aug 03, 2012 29.90 29.90 29.21 29.79 166,951 +0.38(+1.27%)
Aug 02, 2012 28.99 29.90 28.79 29.41 192,050 +0.27(+0.94%)
Aug 01, 2012 29.85 29.85 28.79 29.14 199,557 -0.20(-0.68%)
Jul 31, 2012 30.00 30.00 28.70 29.34 293,615 -0.47(-1.58%)
Jul 30, 2012 30.01 30.72 29.09 29.81 260,496 +0.16(+0.54%)
Jul 27, 2012 28.30 29.96 27.01 29.65 226,705 +1.76(+6.31%)
Jul 26, 2012 27.59 28.25 26.97 27.89 294,756 +0.84(+3.11%)
Jul 25, 2012 27.91 28.23 26.92 27.05 426,061 -0.55(-1.99%)
Jul 24, 2012 28.35 29.35 27.30 27.60 343,441 +0.05(+0.18%)
Jul 23, 2012 27.24 28.24 26.77 27.55 233,151 +0.28(+1.03%)
Jul 20, 2012 26.21 29.40 26.10 27.27 969,181 +0.77(+2.91%)
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.