Indicators

Five Below Inc (NQ: FIVE )

71.92 -0.05 (-0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2024	72.06	73.55	70.56	71.92	2,154,111	-0.05(-0.07%)
Jul 26, 2024	72.00	72.38	71.02	71.97	2,158,737	+0.22(+0.31%)
Jul 25, 2024	72.87	73.90	71.56	71.75	1,812,601	-1.25(-1.71%)
Jul 24, 2024	74.70	75.92	72.81	73.00	1,566,576	-2.77(-3.66%)
Jul 23, 2024	78.20	78.50	75.20	75.77	1,549,727	-3.10(-3.93%)
Jul 22, 2024	78.08	79.50	77.63	78.87	2,406,339	+1.56(+2.02%)
Jul 19, 2024	76.40	77.87	73.63	77.31	3,021,165	+1.56(+2.06%)
Jul 18, 2024	75.76	76.77	71.66	75.75	7,391,076	-0.75(-0.98%)
Jul 17, 2024	86.32	89.00	76.16	76.50	15,702,044	-25.57(-25.05%)
Jul 16, 2024	100.50	102.24	99.30	102.07	1,838,853	+2.07(+2.07%)
Jul 15, 2024	102.19	103.07	98.52	100.00	2,049,819	-3.22(-3.12%)
Jul 12, 2024	104.40	105.63	102.69	103.22	858,025	-1.01(-0.97%)
Jul 11, 2024	102.00	105.10	101.24	104.23	1,209,713	+3.29(+3.26%)
Jul 10, 2024	102.43	102.58	100.76	100.94	1,029,123	-1.49(-1.45%)
Jul 09, 2024	104.04	104.04	101.50	102.43	1,297,265	-1.66(-1.59%)
Jul 08, 2024	107.06	107.20	103.90	104.09	1,382,159	-2.08(-1.96%)
Jul 05, 2024	108.62	109.36	105.26	106.17	1,011,945	-2.30(-2.12%)
Jul 03, 2024	106.83	108.83	106.32	108.47	676,996	+2.32(+2.19%)
Jul 02, 2024	108.48	108.95	104.80	106.15	1,630,805	-1.70(-1.58%)

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.