Italia markets closed

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
77,31+1,56 (+2,06%)
Alla chiusura: 04:00PM EDT
77,31 0,00 (0,00%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
20 lug 2023 - 20 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202476,4077,8773,6377,3177,313.017.800
18 lug 202475,7676,7771,6675,7575,757.392.100
17 lug 202486,3289,0076,1676,5076,5015.723.900
16 lug 2024100,50102,2499,30102,07102,071.854.900
15 lug 2024102,19103,0798,52100,00100,002.050.100
12 lug 2024104,40105,63102,69103,22103,22858.000
11 lug 2024102,00105,10101,24104,23104,231.210.200
10 lug 2024102,43102,58100,76100,94100,941.029.400
09 lug 2024104,04104,04101,50102,43102,431.296.400
08 lug 2024107,06107,20103,90104,09104,091.382.100
05 lug 2024108,62109,36105,26106,17106,171.011.900
03 lug 2024106,83108,83106,32108,47108,47677.000
02 lug 2024108,48108,95104,80106,15106,151.630.700
01 lug 2024109,52109,61106,51107,85107,851.283.400
28 giu 2024110,45111,26107,62108,97108,971.975.900
27 giu 2024109,19111,75108,29110,62110,621.232.000
26 giu 2024110,33112,68107,80109,67109,672.067.700
25 giu 2024115,86115,86110,30110,50110,501.081.300
24 giu 2024115,34117,98115,25116,29116,291.177.400
21 giu 2024112,84115,95112,84115,34115,341.464.600
20 giu 2024112,94114,09111,95112,55112,551.011.700
18 giu 2024113,60115,01112,84113,93113,931.027.600
17 giu 2024112,74116,28112,03114,31114,311.135.700
14 giu 2024112,91114,16111,09112,88112,882.400.300
13 giu 2024117,17117,17112,46113,75113,751.274.000
12 giu 2024122,40125,08116,35116,57116,571.629.300
11 giu 2024115,37121,14113,78120,32120,321.761.400
10 giu 2024117,52117,93114,22115,48115,482.447.600
07 giu 2024119,35124,97117,02118,49118,493.333.700
06 giu 2024107,95119,51106,21118,72118,729.079.800
05 giu 2024137,79138,37132,44132,79132,793.865.000
04 giu 2024138,66140,51136,12137,87137,871.280.300
03 giu 2024138,57141,70138,57140,75140,751.168.000
31 mag 2024134,71138,19134,71138,13138,13825.700
30 mag 2024133,30135,50133,27134,71134,711.049.500
29 mag 2024130,99132,58130,90131,70131,70919.900
28 mag 2024133,63134,65131,68132,74132,741.043.000
24 mag 2024129,84133,83129,84132,99132,991.118.500
23 mag 2024132,08132,24129,47129,60129,60747.600
22 mag 2024130,00132,07128,64131,73131,731.254.000
21 mag 2024134,54134,68131,67132,00132,001.152.500
20 mag 2024137,23137,67132,80133,81133,811.024.800
17 mag 2024140,00140,74137,35137,54137,54780.800
16 mag 2024141,56145,00140,94141,03141,03773.100
15 mag 2024142,39143,36140,39140,67140,67590.200
14 mag 2024141,57143,06139,94141,99141,99761.000
13 mag 2024141,22144,28139,19140,03140,031.317.200
10 mag 2024143,25143,71139,16139,20139,201.061.500
09 mag 2024141,65144,48141,12143,48143,48748.400
08 mag 2024145,95145,95141,21142,10142,10618.400
07 mag 2024145,71146,95144,60146,74146,74780.700
06 mag 2024145,62146,97143,96146,02146,02625.100
03 mag 2024144,52147,64143,81144,81144,81825.200
02 mag 2024143,12144,54142,02143,47143,47734.100
01 mag 2024146,00146,20140,19141,93141,931.100.300
30 apr 2024146,20147,69146,00146,34146,34705.900
29 apr 2024150,09150,88146,33147,22147,22801.800
26 apr 2024150,25151,95149,24150,08150,08699.900
25 apr 2024150,30151,65148,67150,85150,851.029.300
24 apr 2024147,00149,20146,00148,54148,54718.000
23 apr 2024145,25149,97145,03147,79147,791.242.100
22 apr 2024150,56151,49146,93148,61148,611.074.300
19 apr 2024150,96152,53149,06150,29150,29873.500
18 apr 2024152,95154,47151,55152,00152,00897.100
17 apr 2024150,87153,76150,53152,10152,101.078.300
16 apr 2024153,51153,61148,68149,30149,301.427.200
15 apr 2024159,10159,80152,20152,81152,811.208.200
12 apr 2024161,19162,92157,28157,48157,481.541.200
11 apr 2024161,33163,32159,62163,00163,001.103.300
10 apr 2024157,36161,87155,79160,23160,231.380.100
09 apr 2024160,39161,93158,03159,58159,581.398.000
08 apr 2024162,77164,05159,88160,33160,331.412.500
05 apr 2024164,26165,67162,65162,77162,771.159.500
04 apr 2024165,66166,56163,60163,99163,991.760.300
03 apr 2024170,02170,34164,20164,74164,741.566.900
02 apr 2024177,55177,55170,94171,13171,131.422.500
01 apr 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...