Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	184.72	184.77	181.16	181.38	628,621	-2.48(-1.35%)
Mar 27, 2024	179.61	185.47	178.79	183.86	1,135,594	+5.81(+3.26%)
Mar 26, 2024	175.09	179.64	174.24	178.05	904,184	+4.17(+2.40%)
Mar 25, 2024	171.49	176.50	171.49	173.88	1,639,177	+2.89(+1.69%)
Mar 22, 2024	177.50	177.80	169.94	170.99	1,830,008	-5.80(-3.28%)
Mar 21, 2024	183.00	187.83	175.33	176.79	3,864,742	-32.18(-15.40%)
Mar 20, 2024	207.49	209.79	206.10	208.97	1,274,721	+2.31(+1.12%)
Mar 19, 2024	207.37	207.80	203.24	206.66	833,152	+0.76(+0.37%)
Mar 18, 2024	202.00	207.53	200.76	205.90	1,018,809	+4.33(+2.15%)
Mar 15, 2024	200.21	202.81	198.80	201.57	944,782	+0.02(+0.01%)
Mar 14, 2024	208.06	208.76	198.53	201.55	760,052	-4.95(-2.40%)
Mar 13, 2024	205.52	207.87	203.49	206.50	631,111	-2.84(-1.36%)
Mar 12, 2024	203.31	209.79	203.06	209.34	499,779	+5.76(+2.83%)
Mar 11, 2024	203.53	204.31	200.66	203.58	670,491	-1.24(-0.61%)
Mar 08, 2024	208.62	209.35	204.14	204.82	528,733	-2.14(-1.03%)
Mar 07, 2024	209.00	212.01	205.53	206.96	861,519	-1.22(-0.59%)
Mar 06, 2024	205.99	208.71	204.89	208.18	924,381	+3.26(+1.59%)
Mar 05, 2024	203.40	207.64	202.75	204.92	523,366	+1.59(+0.78%)
Mar 04, 2024	201.81	203.99	201.22	203.33	388,199	+2.52(+1.25%)

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.