Skip to main content

Five Below Inc (NQ: FIVE )

134.75 +3.05 (+2.32%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 130.99 132.58 130.90 131.70 919,994 -1.04(-0.78%)
May 28, 2024 133.63 134.65 131.68 132.74 1,043,026 -0.25(-0.19%)
May 24, 2024 129.84 133.83 129.84 132.99 1,118,625 +3.39(+2.62%)
May 23, 2024 132.08 132.24 129.47 129.60 747,665 -2.13(-1.62%)
May 22, 2024 130.00 132.07 128.64 131.73 1,253,977 -0.27(-0.20%)
May 21, 2024 134.54 134.68 131.67 132.00 1,152,526 -1.81(-1.35%)
May 20, 2024 137.23 137.67 132.80 133.81 1,024,793 -3.73(-2.71%)
May 17, 2024 140.00 140.75 137.35 137.54 780,862 -3.49(-2.47%)
May 16, 2024 141.56 145.00 140.94 141.03 773,162 +0.36(+0.26%)
May 15, 2024 142.39 143.36 140.39 140.67 590,154 -1.32(-0.93%)
May 14, 2024 141.57 143.06 139.94 141.99 761,068 +1.96(+1.40%)
May 13, 2024 141.22 144.28 139.19 140.03 1,317,190 +0.83(+0.60%)
May 10, 2024 143.25 143.71 139.16 139.20 1,061,535 -4.28(-2.98%)
May 09, 2024 141.65 144.48 141.12 143.48 748,413 +1.38(+0.97%)
May 08, 2024 145.95 145.95 141.21 142.10 618,450 -4.64(-3.16%)
May 07, 2024 145.71 146.95 144.60 146.74 780,673 +0.72(+0.49%)
May 06, 2024 145.62 146.97 143.96 146.02 625,127 +1.21(+0.84%)
May 03, 2024 144.52 147.64 143.81 144.81 825,169 +1.34(+0.93%)
May 02, 2024 143.12 144.54 142.02 143.47 734,118 +1.54(+1.09%)
May 01, 2024 146.00 146.20 140.19 141.93 1,099,845 -4.41(-3.01%)
Apr 30, 2024 146.20 147.69 146.00 146.34 705,894 -0.88(-0.60%)
Apr 29, 2024 150.09 150.88 146.33 147.22 801,819 -2.86(-1.91%)
Apr 26, 2024 150.25 151.94 149.24 150.08 699,933 -0.77(-0.51%)
Apr 25, 2024 150.30 151.65 148.67 150.85 1,029,307 +2.31(+1.56%)
Apr 24, 2024 147.00 149.20 146.00 148.54 717,957 +0.75(+0.51%)
Apr 23, 2024 145.25 149.97 145.03 147.79 1,242,129 -0.82(-0.55%)
Apr 22, 2024 150.56 151.49 146.93 148.61 1,074,453 -1.68(-1.12%)
Apr 19, 2024 150.96 152.53 149.06 150.29 873,462 -1.71(-1.13%)
Apr 18, 2024 152.95 154.47 151.55 152.00 897,103 -0.10(-0.07%)
Apr 17, 2024 150.87 153.76 150.53 152.10 1,078,356 +2.80(+1.88%)
Apr 16, 2024 153.51 153.61 148.68 149.30 1,426,852 -3.51(-2.30%)
Apr 15, 2024 159.10 159.80 152.20 152.81 1,208,190 -4.67(-2.97%)
Apr 12, 2024 161.19 162.92 157.28 157.48 1,541,373 -5.52(-3.39%)
Apr 11, 2024 161.33 163.32 159.62 163.00 1,103,232 +2.77(+1.73%)
Apr 10, 2024 157.36 161.87 155.79 160.23 1,379,398 +0.65(+0.41%)
Apr 09, 2024 160.39 161.93 158.03 159.58 1,397,902 -0.75(-0.47%)
Apr 08, 2024 162.77 164.05 159.88 160.33 1,412,513 -2.44(-1.50%)
Apr 05, 2024 164.26 165.67 162.65 162.77 1,159,908 -1.22(-0.74%)
Apr 04, 2024 165.66 166.56 163.60 163.99 1,759,708 -0.75(-0.46%)
Apr 03, 2024 170.02 170.34 164.19 164.74 1,566,864 -6.39(-3.73%)
Apr 02, 2024 177.55 177.55 170.94 171.13 1,422,543 -7.75(-4.33%)
Apr 01, 2024 182.57 182.99 177.72 178.88 871,590 -2.50(-1.38%)
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.