Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Five Below Inc (NQ: FIVE )

132.99 +3.39 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.