Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

90.64 -2.19 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 17, 2025 93.38 94.48 90.19 90.64 2,526,188 -2.19(-2.36%)
Jan 16, 2025 93.27 94.50 89.73 92.83 2,864,265 -1.72(-1.82%)
Jan 15, 2025 96.59 98.35 93.17 94.55 1,662,898 +0.46(+0.49%)
Jan 14, 2025 101.41 101.98 93.41 94.09 2,336,371 -5.81(-5.82%)
Jan 13, 2025 107.00 107.00 96.26 99.90 3,008,977 -3.30(-3.20%)
Jan 10, 2025 98.18 104.44 98.18 103.20 2,180,689 +3.68(+3.70%)
Jan 08, 2025 99.42 100.41 95.96 99.52 2,385,277 -2.69(-2.63%)
Jan 07, 2025 102.86 105.97 102.10 102.21 2,164,716 +0.54(+0.53%)
Jan 06, 2025 97.50 102.55 97.22 101.67 2,108,587 +4.60(+4.74%)
Jan 03, 2025 99.25 100.49 96.71 97.07 1,919,217 -2.01(-2.03%)
Jan 02, 2025 105.06 105.99 98.99 99.08 2,160,679 -5.88(-5.60%)
Dec 31, 2024 104.96 0 +0.95(+0.91%)
Dec 30, 2024 106.69 107.16 102.74 104.01 1,996,916 -5.16(-4.73%)
Dec 27, 2024 111.45 111.97 108.14 109.17 1,102,944 -3.31(-2.94%)
Dec 26, 2024 107.75 112.60 107.04 112.48 1,406,733 +4.98(+4.63%)
Dec 24, 2024 107.89 108.44 106.43 107.50 513,498 -0.19(-0.18%)
Dec 23, 2024 106.12 108.52 105.03 107.69 1,514,686 +1.61(+1.52%)
Dec 20, 2024 107.54 110.19 105.31 106.08 2,673,321 -2.44(-2.25%)
Dec 19, 2024 106.49 109.09 104.65 108.52 883,997 +2.19(+2.06%)
Dec 18, 2024 105.00 109.08 105.00 106.33 1,448,267 +1.28(+1.22%)
Dec 17, 2024 105.00 107.42 104.19 105.05 1,189,446 +0.05(+0.05%)
Dec 16, 2024 104.07 107.65 102.77 105.00 1,586,032 +1.05(+1.01%)
Dec 13, 2024 104.97 106.51 101.64 103.95 1,901,416 +0.16(+0.15%)
Dec 12, 2024 109.17 109.22 103.23 103.79 2,298,081 -5.74(-5.24%)
Dec 11, 2024 110.48 110.65 107.87 109.53 1,292,762 +0.11(+0.10%)
Dec 10, 2024 111.41 112.74 109.17 109.42 1,152,209 -2.51(-2.24%)
Dec 09, 2024 113.63 115.71 111.32 111.93 1,542,639 -0.80(-0.71%)
Dec 06, 2024 117.32 118.30 111.10 112.73 2,392,894 -3.24(-2.79%)
Dec 05, 2024 119.20 122.00 113.90 115.97 7,368,585 +11.00(+10.48%)
Dec 04, 2024 103.00 105.10 101.66 104.97 4,064,422 +1.77(+1.72%)
Dec 03, 2024 99.16 103.85 98.58 103.20 2,900,984 +4.00(+4.03%)
Dec 02, 2024 93.85 99.29 93.18 99.20 2,443,225 +6.50(+7.01%)
Nov 29, 2024 93.75 94.13 92.49 92.70 634,043 -0.31(-0.33%)
Nov 27, 2024 89.99 93.23 89.50 93.01 1,165,923 +4.11(+4.62%)
Nov 26, 2024 91.20 91.20 87.08 88.90 2,061,232 -2.71(-2.96%)
Nov 25, 2024 89.17 94.60 88.74 91.61 3,099,437 +4.69(+5.40%)
Nov 22, 2024 83.89 86.94 83.55 86.92 1,639,282 +3.43(+4.11%)
Nov 21, 2024 83.10 84.50 82.00 83.49 1,082,501 +0.39(+0.47%)
Nov 20, 2024 81.19 83.32 79.14 83.10 2,196,947 -1.47(-1.74%)
Nov 19, 2024 86.52 86.65 84.48 84.57 1,153,665 -2.08(-2.40%)
Nov 18, 2024 87.04 89.06 84.60 86.65 1,551,871 -0.37(-0.43%)
Nov 15, 2024 87.45 89.31 86.86 87.02 1,038,239 -1.03(-1.17%)
Nov 14, 2024 83.62 89.73 83.53 88.05 2,164,181 +3.54(+4.19%)
Nov 13, 2024 83.22 86.29 82.71 84.51 1,671,341 +1.25(+1.50%)
Nov 12, 2024 82.70 83.97 80.82 83.26 1,962,822 +0.26(+0.31%)
Nov 11, 2024 87.37 87.37 82.79 83.00 2,476,441 -3.28(-3.80%)
Nov 08, 2024 92.37 92.38 85.05 86.28 2,194,919 -5.24(-5.73%)
Nov 07, 2024 85.10 93.30 85.06 91.52 3,617,225 +7.10(+8.41%)
Nov 06, 2024 83.86 88.05 82.23 84.42 5,262,281 -9.27(-9.89%)
Nov 05, 2024 94.77 95.00 90.48 93.69 1,505,054 -1.31(-1.38%)
Nov 04, 2024 96.61 99.53 94.41 95.00 1,725,287 -0.93(-0.97%)
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 and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.