Skip to main content

Five Below, Inc. - Common Stock (NQ:FIVE)

131.18 +0.57 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 131.44 131.96 129.10 131.18 743,275 +0.57(+0.44%)
Jun 27, 2025 130.12 133.33 129.04 130.61 2,179,379 +0.69(+0.53%)
Jun 26, 2025 129.00 132.87 128.50 129.92 1,409,937 +1.79(+1.40%)
Jun 25, 2025 125.46 128.15 124.73 128.13 1,235,150 +3.85(+3.10%)
Jun 24, 2025 125.57 126.45 123.25 124.28 721,740 -0.13(-0.10%)
Jun 23, 2025 122.10 125.58 121.11 124.41 1,361,550 +1.06(+0.86%)
Jun 20, 2025 123.82 124.57 121.68 123.35 1,462,046 +0.17(+0.14%)
Jun 18, 2025 123.38 126.10 122.86 123.18 1,077,432 -0.66(-0.53%)
Jun 17, 2025 124.95 126.44 123.55 123.84 1,199,484 -2.63(-2.08%)
Jun 16, 2025 123.60 126.66 121.99 126.47 1,300,260 +4.64(+3.81%)
Jun 13, 2025 123.64 126.44 121.12 121.83 1,342,028 -4.16(-3.30%)
Jun 12, 2025 124.29 126.45 123.53 125.98 936,555 +0.95(+0.76%)
Jun 11, 2025 124.51 126.17 122.73 125.03 1,465,291 +1.58(+1.28%)
Jun 10, 2025 126.17 126.58 122.38 123.45 1,628,350 -2.77(-2.19%)
Jun 09, 2025 128.96 129.00 126.11 126.22 1,272,205 -1.13(-0.89%)
Jun 06, 2025 127.58 128.46 124.39 127.35 1,593,172 -0.67(-0.52%)
Jun 05, 2025 131.90 137.30 125.07 128.02 6,358,265 +6.78(+5.59%)
Jun 04, 2025 120.48 122.57 119.06 121.24 4,174,526 -0.97(-0.79%)
Jun 03, 2025 119.50 123.37 118.73 122.21 2,077,647 +4.70(+4.00%)
Jun 02, 2025 116.78 117.90 113.41 117.51 1,384,899 +0.94(+0.81%)
May 30, 2025 115.11 116.78 114.22 116.57 1,510,845 -0.10(-0.09%)
May 29, 2025 116.70 118.95 114.81 116.67 1,695,976 +2.91(+2.56%)
May 28, 2025 117.11 117.11 113.65 113.76 1,417,379 -2.34(-2.02%)
May 27, 2025 109.17 116.12 109.17 116.10 2,219,867 +8.83(+8.23%)
May 23, 2025 105.35 108.51 105.11 107.27 1,104,901 -2.76(-2.51%)
May 22, 2025 108.17 111.96 108.00 110.03 1,468,305 +0.92(+0.84%)
May 21, 2025 108.81 111.08 108.22 109.11 1,589,279 -2.82(-2.52%)
May 20, 2025 108.90 113.54 107.78 111.93 1,338,841 +2.99(+2.74%)
May 19, 2025 105.32 110.00 103.95 108.94 1,666,258 +2.42(+2.27%)
May 16, 2025 105.18 106.75 104.43 106.52 2,241,779 +0.91(+0.86%)
May 15, 2025 102.54 105.89 102.25 105.61 1,656,331 +1.29(+1.24%)
May 14, 2025 102.19 105.15 101.39 104.32 1,861,106 +2.63(+2.59%)
May 13, 2025 103.42 104.39 101.34 101.69 2,365,353 -1.79(-1.73%)
May 12, 2025 100.74 107.70 99.04 103.48 5,954,477 +18.23(+21.38%)
May 09, 2025 86.31 86.62 84.60 85.25 1,553,685 -0.75(-0.87%)
May 08, 2025 83.85 87.35 82.00 86.00 2,054,474 +3.80(+4.62%)
May 07, 2025 82.19 83.86 81.24 82.20 1,812,817 +1.17(+1.44%)
May 06, 2025 82.87 83.03 80.20 81.03 1,900,177 -1.76(-2.13%)
May 05, 2025 84.00 85.96 82.29 82.79 2,356,031 -1.52(-1.80%)
May 02, 2025 84.45 85.31 79.48 84.31 4,346,440 +8.95(+11.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.