Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Five Below Inc (NQ: FIVE )

137.54 -3.49 (-2.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	175.00	181.50	171.42	171.96	2,491,298	-10.99(-6.01%)
Aug 30, 2023	181.47	184.57	181.00	182.95	1,234,990	+0.27(+0.15%)
Aug 29, 2023	178.64	183.38	178.00	182.68	794,304	+3.50(+1.95%)
Aug 28, 2023	177.97	179.75	176.28	179.18	1,018,614	+1.48(+0.83%)
Aug 25, 2023	176.10	179.77	174.02	177.70	1,047,845	+2.60(+1.48%)
Aug 24, 2023	185.50	185.64	173.88	175.10	1,500,442	-11.98(-6.40%)
Aug 23, 2023	187.14	187.77	184.56	187.08	595,335	-0.28(-0.15%)
Aug 22, 2023	190.27	190.27	184.48	187.36	669,542	-5.75(-2.98%)
Aug 21, 2023	194.75	195.25	191.34	193.11	362,029	-1.14(-0.59%)
Aug 18, 2023	187.86	195.65	187.58	194.25	534,869	+5.10(+2.70%)
Aug 17, 2023	195.31	195.37	188.30	189.15	570,928	-5.28(-2.72%)
Aug 16, 2023	198.33	198.33	194.29	194.43	630,662	-1.64(-0.84%)
Aug 15, 2023	195.25	196.32	192.90	196.07	433,009	-0.24(-0.12%)
Aug 14, 2023	193.83	196.75	193.09	196.31	399,554	+3.51(+1.82%)
Aug 11, 2023	194.26	195.15	192.01	192.80	328,725	-2.31(-1.18%)
Aug 10, 2023	196.59	198.05	194.18	195.11	332,601	+0.21(+0.11%)
Aug 09, 2023	192.34	195.53	192.15	194.90	402,609	+2.38(+1.24%)
Aug 08, 2023	194.01	194.99	189.57	192.52	611,149	-3.16(-1.61%)
Aug 07, 2023	198.73	199.54	194.07	195.68	631,207	-2.38(-1.20%)
Aug 04, 2023	199.21	199.92	196.91	198.06	333,759	-0.74(-0.37%)
Aug 03, 2023	200.29	203.07	197.57	198.80	444,865	-1.49(-0.74%)
Aug 02, 2023	205.00	205.62	200.12	200.29	463,677	-6.78(-3.27%)
Aug 01, 2023	208.32	208.38	204.47	207.07	450,122	-1.27(-0.61%)
Jul 31, 2023	208.00	209.12	205.94	208.34	506,930	+0.89(+0.43%)
Jul 28, 2023	202.19	207.55	201.81	207.45	711,464	+7.17(+3.58%)
Jul 27, 2023	200.74	205.59	199.24	200.28	557,929	+0.17(+0.08%)
Jul 26, 2023	196.23	200.51	196.23	200.11	470,316	+5.08(+2.60%)
Jul 25, 2023	195.74	198.10	194.23	195.03	377,236	-1.96(-0.99%)
Jul 24, 2023	199.27	199.29	194.02	196.99	830,678	-3.88(-1.93%)
Jul 21, 2023	200.87	201.72	199.94	200.87	288,386	+1.58(+0.79%)
Jul 20, 2023	204.56	204.56	199.03	199.29	341,253	-4.87(-2.39%)
Jul 19, 2023	201.89	205.58	200.73	204.16	548,431	+3.10(+1.54%)
Jul 18, 2023	200.79	202.22	198.29	201.06	486,028	+0.25(+0.12%)
Jul 17, 2023	197.77	201.75	197.07	200.81	385,079	+1.84(+0.92%)
Jul 14, 2023	198.78	200.72	196.31	198.97	319,674	-0.56(-0.28%)
Jul 13, 2023	201.00	201.50	198.53	199.53	324,744	-0.92(-0.46%)
Jul 12, 2023	199.88	202.78	198.91	200.45	491,884	+2.76(+1.40%)
Jul 11, 2023	194.82	200.29	194.81	197.69	368,337	+3.22(+1.66%)
Jul 10, 2023	194.81	196.91	193.00	194.47	658,388	+0.71(+0.37%)
Jul 07, 2023	192.70	195.90	192.13	193.76	405,068	+2.28(+1.19%)
Jul 06, 2023	191.76	193.94	191.05	191.48	480,598	-3.11(-1.60%)
Jul 05, 2023	195.47	196.11	193.17	194.59	545,948	-0.88(-0.45%)
Jul 03, 2023	196.57	199.05	195.12	195.47	302,910	-1.07(-0.54%)
Jun 30, 2023	197.33	199.17	194.69	196.54	563,243	-0.32(-0.16%)
Jun 29, 2023	200.17	200.17	194.87	196.86	570,065	-1.89(-0.95%)
Jun 28, 2023	201.42	202.43	198.35	198.75	530,830	-2.65(-1.32%)
Jun 27, 2023	196.57	201.92	196.27	201.40	456,977	+4.82(+2.45%)
Jun 26, 2023	198.44	200.32	196.46	196.58	493,344	-1.86(-0.94%)
Jun 23, 2023	195.88	200.97	194.97	198.44	919,550	+1.95(+0.99%)
Jun 22, 2023	195.03	197.71	193.54	196.49	467,664	+1.72(+0.88%)
Jun 21, 2023	193.52	195.36	191.32	194.77	569,017	+1.51(+0.78%)
Jun 20, 2023	189.40	194.51	188.33	193.26	593,397	+2.83(+1.49%)
Jun 16, 2023	196.30	196.30	190.04	190.43	535,000	-4.20(-2.16%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Five Below Inc (NQ: FIVE )

Historical Prices