Five Below Inc (6F1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.380001 | 5.04779129402 | 66.959999 | 78.2 | 66.959999 | 95 | 69.144109 | DE |
| 4 | -14.899999 | -17.4800553435 | 85.239999 | 85.42 | 66.959999 | 61 | 72.1030144 | DE |
| 12 | -33.61 | -32.3328523329 | 103.95 | 103.95 | 66.959999 | 73 | 86.69363025 | DE |
| 26 | -14.92 | -17.4994135585 | 85.26 | 114.65 | 66.959999 | 87 | 90.06801004 | DE |
| 52 | -95.66 | -57.6265060241 | 166 | 170.9 | 59.52 | 117 | 86.63385534 | DE |
| 156 | -90.06 | -56.1471321696 | 160.4 | 196.3 | 59.52 | 90 | 91.86586321 | DE |
| 260 | -90.06 | -56.1471321696 | 160.4 | 196.3 | 59.52 | 90 | 91.86586321 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 69.5 | -0.08 | -0.11 | 69.66 | 69.66 | 69.5 | 314 |
| 1742506020 | 69.58 | 1.58 | 2.32 | 78.2 | 78.2 | 69.58 | 337 |
| 1742419620 | 68 | -0.4 | -0.58 | 68.22 | 68.22 | 68 | 67 |
| 1742333220 | 68.4 | 1.1 | 1.63 | 67.36 | 68.4 | 67.36 | 61 |
| 1742246820 | 67.3 | 0.34 | 0.51 | 67.319999 | 67.319999 | 67.3 | 4 |
| 1741987620 | 66.959998 | -1.18 | -1.73 | 66.959998 | 66.959998 | 66.959998 | 8 |
| 1741901220 | 68.14 | -0.56 | -0.82 | 68.14 | 68.14 | 68.14 | 4 |
| 1741814820 | 68.7 | -1.3 | -1.86 | 70.04 | 70.459999 | 68.7 | 140 |
| 1741728420 | 70 | -3.28 | -4.48 | 70 | 70 | 70 | 30 |
| 1741642020 | 73.28 | -1.58 | -2.11 | 74.819999 | 75.34 | 73.28 | 128 |
| 1741382820 | 74.86 | -3.04 | -3.90 | 78.56 | 78.56 | 74 | 78 |
| 1741296420 | 77.9 | -0.56 | -0.71 | 78 | 78 | 77.9 | 16 |
| 1741210020 | 78.459999 | 0 | 0.00 | 78.459999 | 78.459999 | 78.459999 | 0 |
| 1741123620 | 78.459999 | -5.66 | -6.73 | 80.8 | 80.8 | 77 | 92 |
| 1741037220 | 84.12 | -1.3 | -1.52 | 84.12 | 84.12 | 84.12 | 1 |
| 1740778020 | 85.42 | 0 | 0.00 | 85.42 | 85.42 | 85.42 | 0 |
| 1740691620 | 85.42 | 0 | 0.00 | 85.42 | 85.42 | 85.42 | 0 |
| 1740605220 | 85.42 | 0.14 | 0.16 | 85.42 | 85.42 | 85.42 | 3 |
| 1740518820 | 85.28 | 2.34 | 2.82 | 82.98 | 85.28 | 82.98 | 13 |
| 1740432420 | 82.94 | -2.42 | -2.84 | 82.94 | 82.94 | 82.94 | 1 |
| 1740173220 | 85.36 | -3.58 | -4.03 | 85.239999 | 85.36 | 85.239999 | 52 |
| 1740086820 | 88.94 | 0 | 0.00 | 88.94 | 88.94 | 88.94 | 0 |
| 1740000420 | 88.94 | 3.42 | 4.00 | 88.94 | 88.94 | 88.94 | 54 |
| 1739914020 | 85.52 | 0.02 | 0.02 | 84.28 | 85.52 | 84.28 | 187 |
| 1739827620 | 85.5 | -0.28 | -0.33 | 85.319999 | 85.5 | 85.319999 | 77 |
| 1739568420 | 85.78 | -0.44 | -0.51 | 85.78 | 85.78 | 85.78 | 6 |
| 1739482020 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1739395620 | 86.22 | 0 | 0.00 | 86.22 | 86.22 | 86.22 | 0 |
| 1739309220 | 86.22 | -1.04 | -1.19 | 86.22 | 86.22 | 86.22 | 105 |
| 1739222820 | 87.26 | 0.3 | 0.34 | 87.26 | 87.26 | 87.26 | 10 |
| 1738963620 | 86.96 | -3.76 | -4.14 | 86 | 86.96 | 86 | 38 |
| 1738877220 | 90.72 | 0 | 0.00 | 90.72 | 90.72 | 90.72 | 0 |
| 1738790820 | 90.72 | 0 | 0.00 | 90.72 | 90.72 | 90.72 | 0 |
| 1738704420 | 90.72 | 3.04 | 3.47 | 89.84 | 90.72 | 89.84 | 31 |
| 1738618020 | 87.68 | -5.2 | -5.60 | 87.68 | 87.68 | 87.68 | 90 |
| 1738358820 | 92.88 | 1.54 | 1.69 | 92.88 | 92.88 | 92.88 | 79 |
| 1738272420 | 91.34 | 0 | 0.00 | 91.34 | 91.34 | 91.34 | 0 |
| 1738186020 | 91.34 | 1.06 | 1.17 | 92 | 92 | 90.6 | 36 |
| 1738099620 | 90.28 | 0 | 0.00 | 90.28 | 90.28 | 90.28 | 0 |
| 1738013220 | 90.28 | -0.48 | -0.53 | 90.98 | 90.98 | 90.26 | 179 |
| 1737754020 | 90.76 | 0.9 | 1.00 | 88.32 | 90.76 | 88.32 | 22 |
| 1737667620 | 89.86 | -0.88 | -0.97 | 89.86 | 89.86 | 89.86 | 1 |
| 1737581220 | 90.74 | 1.08 | 1.20 | 90.74 | 90.74 | 90.74 | 100 |
| 1737494820 | 89.66 | -1.56 | -1.71 | 89.66 | 89.66 | 89.66 | 34 |
| 1737408420 | 91.22 | 0 | 0.00 | 91.22 | 91.22 | 91.22 | 0 |
| 1737149220 | 91.22 | 0 | 0.00 | 91.22 | 91.22 | 91.22 | 0 |
| 1737062820 | 91.22 | -1.56 | -1.68 | 91.22 | 91.22 | 91.22 | 8 |
| 1736976420 | 92.78 | -3.74 | -3.87 | 92.06 | 92.78 | 92.06 | 25 |
| 1736890020 | 96.52 | 0 | 0.00 | 96.52 | 96.52 | 96.52 | 0 |
| 1736803620 | 96.52 | -3.2 | -3.21 | 103.7 | 103.7 | 96.52 | 173 |
| 1736544420 | 99.72 | 3.88 | 4.05 | 100.3 | 100.3 | 99.72 | 180 |
| 1736458020 | 95.84 | -1 | -1.03 | 97.26 | 97.26 | 95.84 | 97 |
| 1736371620 | 96.84 | -4.11 | -4.07 | 98.48 | 98.48 | 93.1 | 515 |
| 1736285220 | 100.95 | 6.33 | 6.69 | 98.68 | 100.95 | 98.68 | 107 |
| 1736198820 | 94.62 | -0.88 | -0.92 | 94.62 | 94.62 | 94.62 | 10 |
| 1735939620 | 95.5 | -3.7 | -3.73 | 95.5 | 95.5 | 95.5 | 21 |
| 1735853220 | 99.2 | -4.5 | -4.34 | 99.2 | 99.2 | 99.2 | 20 |
| 1735594020 | 103.7 | -0.05 | -0.05 | 103.7 | 103.7 | 103.7 | 1 |
| 1735334820 | 103.75 | 1.3 | 1.27 | 103.95 | 103.95 | 103.75 | 48 |
| 1734989220 | 102.45 | -1.9 | -1.82 | 102.8 | 102.8 | 101.5 | 155 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
