Skip to main content

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 (%)
Mar 31, 2016 40.96 41.65 40.40 41.34 653,185 +0.54(+1.32%)
Mar 30, 2016 41.33 41.66 40.74 40.80 682,127 -0.39(-0.95%)
Mar 29, 2016 41.16 41.92 40.80 41.19 1,116,737 +0.04(+0.10%)
Mar 28, 2016 40.31 41.98 40.30 41.15 1,416,431 +0.77(+1.91%)
Mar 24, 2016 41.46 40.38 40.38 40.38 1,652,700 -1.16(-2.79%)
Mar 23, 2016 37.62 42.26 37.50 41.54 5,072,185 +2.65(+6.81%)
Mar 22, 2016 39.44 40.08 38.50 38.89 2,441,754 -0.63(-1.59%)
Mar 21, 2016 40.15 40.50 39.46 39.52 1,197,155 -0.38(-0.95%)
Mar 18, 2016 40.03 40.44 39.61 39.90 974,878 +0.19(+0.48%)
Mar 17, 2016 39.71 40.08 39.20 39.71 1,041,331 -0.12(-0.30%)
Mar 16, 2016 39.02 40.15 38.92 39.83 570,526 +0.83(+2.13%)
Mar 15, 2016 39.54 40.19 39.00 39.00 863,811 -0.51(-1.29%)
Mar 14, 2016 39.36 39.90 38.96 39.51 585,231 +0.21(+0.53%)
Mar 11, 2016 38.69 39.45 38.20 39.30 668,751 +1.07(+2.80%)
Mar 10, 2016 38.41 39.06 37.88 38.23 515,623 +0.12(+0.31%)
Mar 09, 2016 38.42 38.67 37.46 38.11 539,606 -0.16(-0.42%)
Mar 08, 2016 39.07 39.62 38.14 38.27 714,593 -0.79(-2.02%)
Mar 07, 2016 38.47 39.35 38.23 39.06 590,601 +0.29(+0.75%)
Mar 04, 2016 37.84 38.90 37.74 38.77 1,348,526 +1.07(+2.84%)
Mar 03, 2016 37.78 38.00 37.28 37.70 687,109 -0.28(-0.74%)
Mar 02, 2016 37.69 38.20 37.17 37.98 755,953 +0.38(+1.01%)
Mar 01, 2016 38.62 38.73 37.27 37.60 1,363,964 -0.75(-1.96%)
Feb 29, 2016 38.85 39.16 38.32 38.35 1,001,372 -0.38(-0.98%)
Feb 26, 2016 38.80 39.52 38.48 38.73 1,028,654 +0.01(+0.03%)
Feb 25, 2016 38.21 39.13 37.93 38.72 829,125 +0.76(+2.00%)
Feb 24, 2016 37.77 38.19 37.28 37.96 966,392 -0.26(-0.68%)
Feb 23, 2016 37.76 38.45 37.41 38.22 1,042,124 +0.45(+1.19%)
Feb 22, 2016 37.18 38.13 36.98 37.77 934,417 +0.78(+2.11%)
Feb 19, 2016 36.96 37.23 36.33 36.99 600,600 -0.09(-0.24%)
Feb 18, 2016 37.27 38.00 36.27 37.08 773,778 -0.46(-1.23%)
Feb 17, 2016 36.24 37.76 36.10 37.54 1,299,888 +1.63(+4.54%)
Feb 16, 2016 34.60 36.08 34.31 35.91 1,014,340 +1.70(+4.97%)
Feb 12, 2016 33.48 34.21 34.21 34.21 704,400 +0.97(+2.92%)
Feb 11, 2016 32.22 33.47 32.22 33.24 623,814 +0.52(+1.59%)
Feb 10, 2016 32.82 33.33 32.43 32.72 979,007 +0.17(+0.52%)
Feb 09, 2016 32.22 33.33 32.22 32.55 1,042,966 +0.09(+0.28%)
Feb 08, 2016 33.79 33.93 32.03 32.46 1,607,763 -1.75(-5.12%)
Feb 05, 2016 35.19 35.28 33.75 34.21 1,818,474 -1.02(-2.91%)
Feb 04, 2016 35.48 35.76 34.33 35.23 1,257,665 -0.45(-1.25%)
Feb 03, 2016 35.76 36.12 35.19 35.68 936,668 +0.00(+0.00%)
Feb 02, 2016 35.40 36.49 35.16 35.68 677,744 -0.15(-0.42%)
Feb 01, 2016 35.17 35.90 34.37 35.83 1,121,198 +0.60(+1.70%)
Jan 29, 2016 34.50 35.25 34.10 35.23 953,300 +1.07(+3.13%)
Jan 28, 2016 34.24 34.49 33.65 34.16 611,137 +0.29(+0.86%)
Jan 27, 2016 34.26 34.69 33.56 33.87 701,976 -0.50(-1.45%)
Jan 26, 2016 33.30 34.39 33.07 34.37 946,934 +1.30(+3.93%)
Jan 25, 2016 33.84 33.84 32.96 33.07 837,718 -0.89(-2.62%)
Jan 22, 2016 33.98 34.50 33.57 33.96 980,228 +0.43(+1.28%)
Jan 21, 2016 33.11 34.51 32.87 33.53 1,123,150 +0.44(+1.33%)
Jan 20, 2016 33.05 33.45 31.97 33.09 1,773,026 -0.19(-0.57%)
Jan 19, 2016 33.47 33.98 32.64 33.28 1,407,948 +0.07(+0.21%)
Jan 15, 2016 33.14 33.21 33.21 33.21 2,327,100 -0.66(-1.95%)
Jan 14, 2016 34.33 34.81 33.80 33.87 2,159,809 -0.49(-1.43%)
Jan 13, 2016 34.87 35.51 34.07 34.36 2,708,298 +0.25(+0.73%)
Jan 12, 2016 34.27 35.17 33.30 34.11 1,788,969 +0.23(+0.68%)
Jan 11, 2016 33.76 34.08 33.10 33.88 1,526,106 +0.30(+0.89%)
Jan 08, 2016 34.46 35.50 33.52 33.58 3,605,706 -0.14(-0.42%)
Jan 07, 2016 33.25 34.23 33.21 33.72 2,357,401 -0.06(-0.18%)
Jan 06, 2016 33.86 34.31 33.52 33.78 1,524,953 -0.47(-1.37%)
Jan 05, 2016 33.50 34.67 33.37 34.25 3,446,183 +1.41(+4.29%)
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.