U.S. markets open in 4 hours 41 minutes

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
77.31+1.56 (+2.06%)
Al cierre: 04:00PM EDT
77.31 0.00 (0.00%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
22 jul 2023 - 22 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202476.4077.8773.6377.3177.313,017,800
18 jul 202475.7676.7771.6675.7575.757,392,100
17 jul 202486.3289.0076.1676.5076.5015,723,900
16 jul 2024100.50102.2499.30102.07102.071,854,900
15 jul 2024102.19103.0798.52100.00100.002,050,100
12 jul 2024104.40105.63102.69103.22103.22858,000
11 jul 2024102.00105.10101.24104.23104.231,210,200
10 jul 2024102.43102.58100.76100.94100.941,029,400
09 jul 2024104.04104.04101.50102.43102.431,296,400
08 jul 2024107.06107.20103.90104.09104.091,382,100
05 jul 2024108.62109.36105.26106.17106.171,011,900
03 jul 2024106.83108.83106.32108.47108.47677,000
02 jul 2024108.48108.95104.80106.15106.151,630,700
01 jul 2024109.52109.61106.51107.85107.851,283,400
28 jun 2024110.45111.26107.62108.97108.971,975,900
27 jun 2024109.19111.75108.29110.62110.621,232,000
26 jun 2024110.33112.68107.80109.67109.672,067,700
25 jun 2024115.86115.86110.30110.50110.501,081,300
24 jun 2024115.34117.98115.25116.29116.291,177,400
21 jun 2024112.84115.95112.84115.34115.341,464,600
20 jun 2024112.94114.09111.95112.55112.551,011,700
18 jun 2024113.60115.01112.84113.93113.931,027,600
17 jun 2024112.74116.28112.03114.31114.311,135,700
14 jun 2024112.91114.16111.09112.88112.882,400,300
13 jun 2024117.17117.17112.46113.75113.751,274,000
12 jun 2024122.40125.08116.35116.57116.571,629,300
11 jun 2024115.37121.14113.78120.32120.321,761,400
10 jun 2024117.52117.93114.22115.48115.482,447,600
07 jun 2024119.35124.97117.02118.49118.493,333,700
06 jun 2024107.95119.51106.21118.72118.729,079,800
05 jun 2024137.79138.37132.44132.79132.793,865,000
04 jun 2024138.66140.51136.12137.87137.871,280,300
03 jun 2024138.57141.70138.57140.75140.751,168,000
31 may 2024134.71138.19134.71138.13138.13825,700
30 may 2024133.30135.50133.27134.71134.711,049,500
29 may 2024130.99132.58130.90131.70131.70919,900
28 may 2024133.63134.65131.68132.74132.741,043,000
24 may 2024129.84133.83129.84132.99132.991,118,500
23 may 2024132.08132.24129.47129.60129.60747,600
22 may 2024130.00132.07128.64131.73131.731,254,000
21 may 2024134.54134.68131.67132.00132.001,152,500
20 may 2024137.23137.67132.80133.81133.811,024,800
17 may 2024140.00140.74137.35137.54137.54780,800
16 may 2024141.56145.00140.94141.03141.03773,100
15 may 2024142.39143.36140.39140.67140.67590,200
14 may 2024141.57143.06139.94141.99141.99761,000
13 may 2024141.22144.28139.19140.03140.031,317,200
10 may 2024143.25143.71139.16139.20139.201,061,500
09 may 2024141.65144.48141.12143.48143.48748,400
08 may 2024145.95145.95141.21142.10142.10618,400
07 may 2024145.71146.95144.60146.74146.74780,700
06 may 2024145.62146.97143.96146.02146.02625,100
03 may 2024144.52147.64143.81144.81144.81825,200
02 may 2024143.12144.54142.02143.47143.47734,100
01 may 2024146.00146.20140.19141.93141.931,100,300
30 abr 2024146.20147.69146.00146.34146.34705,900
29 abr 2024150.09150.88146.33147.22147.22801,800
26 abr 2024150.25151.95149.24150.08150.08699,900
25 abr 2024150.30151.65148.67150.85150.851,029,300
24 abr 2024147.00149.20146.00148.54148.54718,000
23 abr 2024145.25149.97145.03147.79147.791,242,100
22 abr 2024150.56151.49146.93148.61148.611,074,300
19 abr 2024150.96152.53149.06150.29150.29873,500
18 abr 2024152.95154.47151.55152.00152.00897,100
17 abr 2024150.87153.76150.53152.10152.101,078,300
16 abr 2024153.51153.61148.68149.30149.301,427,200
15 abr 2024159.10159.80152.20152.81152.811,208,200
12 abr 2024161.19162.92157.28157.48157.481,541,200
11 abr 2024161.33163.32159.62163.00163.001,103,300
10 abr 2024157.36161.87155.79160.23160.231,380,100
09 abr 2024160.39161.93158.03159.58159.581,398,000
08 abr 2024162.77164.05159.88160.33160.331,412,500
05 abr 2024164.26165.67162.65162.77162.771,159,500
04 abr 2024165.66166.56163.60163.99163.991,760,300
03 abr 2024170.02170.34164.20164.74164.741,566,900
02 abr 2024177.55177.55170.94171.13171.131,422,500
01 abr 2024182.57182.99177.72178.88178.88871,600
28 mar 2024184.72184.77181.16181.38181.38628,500
27 mar 2024179.61185.48178.79183.86183.861,135,600
26 mar 2024175.09179.64174.24178.05178.05904,200
25 mar 2024171.49176.50171.49173.88173.881,639,200
22 mar 2024177.50177.80169.94170.99170.991,829,400
21 mar 2024183.00187.83175.33176.79176.793,865,900
20 mar 2024207.49209.79206.10208.97208.971,283,600
19 mar 2024207.37207.80203.24206.66206.66833,200
18 mar 2024202.00207.53200.76205.90205.901,019,100
15 mar 2024200.21202.81198.80201.57201.57944,800
14 mar 2024208.06208.76198.54201.55201.55760,100
13 mar 2024205.52207.87203.49206.50206.50631,100
12 mar 2024203.31209.79203.06209.34209.34496,100
11 mar 2024203.53204.31200.66203.58203.58670,500
08 mar 2024208.62209.35204.14204.82204.82528,600
07 mar 2024209.00212.01205.53206.96206.96861,500
06 mar 2024205.99208.71204.89208.18208.18924,400
05 mar 2024203.40207.64202.75204.92204.92523,400
04 mar 2024201.81203.99201.23203.33203.33388,200
01 mar 2024201.85203.87200.22200.81200.81519,800
29 feb 2024200.39201.36197.61200.68200.68443,000
28 feb 2024199.45201.55198.47199.34199.34369,400
27 feb 2024196.78201.90196.78200.78200.78533,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...