Italia Markets close in 5 hrs 30 mins

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
199,20-0,81 (-0,40%)
Alla chiusura: 04:00PM EDT
200,61 +1,41 (+0,71%)
Dopo ore: 07:16PM EDT
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2023------
27 mar 2023200,20201,75197,91199,20199,20411.600
24 mar 2023197,44200,76193,46200,01200,01574.200
23 mar 2023197,91201,64197,31199,28199,28472.000
22 mar 2023200,39202,12196,85197,16197,16468.800
21 mar 2023201,73203,43197,77199,59199,59568.200
20 mar 2023195,14199,83194,21199,10199,10714.600
17 mar 2023193,98195,61188,46193,40193,401.274.700
16 mar 2023191,20196,36188,72195,33195,331.623.600
15 mar 2023194,17198,47194,07198,17198,171.120.900
14 mar 2023200,32200,32195,63197,84197,84799.100
13 mar 2023193,38199,98189,50195,78195,78980.400
10 mar 2023198,93200,32194,62196,04196,04725.800
09 mar 2023200,85202,43199,00199,53199,53624.300
08 mar 2023200,97201,00196,20200,85200,85766.800
07 mar 2023205,25208,44200,69200,82200,82868.300
06 mar 2023205,67207,11203,07203,30203,30569.800
03 mar 2023202,00206,41201,65206,38206,38551.400
02 mar 2023199,03201,89196,89201,87201,87856.800
01 mar 2023202,58204,25198,96199,40199,40688.400
28 feb 2023205,61207,50204,22204,30204,30443.100
27 feb 2023208,04208,04203,04205,15205,15741.700
24 feb 2023204,27208,08202,00207,06207,06533.000
23 feb 2023206,87207,16200,76206,52206,52773.900
22 feb 2023208,08211,40206,33207,01207,01401.500
21 feb 2023206,46209,43205,44207,58207,58559.300
17 feb 2023208,42212,56207,97210,47210,47681.800
16 feb 2023205,35209,58204,55207,66207,66552.500
15 feb 2023205,46209,38205,00208,38208,38600.100
14 feb 2023203,88209,74202,01206,44206,44755.900
13 feb 2023204,22207,91203,45207,01207,011.100.800
10 feb 2023201,17202,23198,75201,64201,64736.400
09 feb 2023200,11202,73198,51200,31200,31529.100
08 feb 2023200,00200,19197,07199,04199,04652.900
07 feb 2023198,89198,99193,81198,32198,32496.700
06 feb 2023198,99200,50197,84199,23199,23548.500
03 feb 2023196,62202,09194,77199,71199,71495.500
02 feb 2023200,28202,94198,76200,77200,77583.900
01 feb 2023196,48200,52194,74198,35198,35539.200
31 gen 2023194,97197,15194,70197,13197,13714.300
30 gen 2023194,00197,00192,61193,09193,09446.000
27 gen 2023193,13196,45192,57195,23195,23549.400
26 gen 2023194,30195,95190,13193,65193,65429.100
25 gen 2023190,34192,38187,84192,06192,06362.200
24 gen 2023190,30192,42189,48192,02192,02477.800
23 gen 2023187,88192,10186,85191,67191,67567.300
20 gen 2023182,09187,92180,64187,22187,22420.000
19 gen 2023183,27183,67181,17181,54181,54578.400
18 gen 2023186,89190,84184,79185,15185,15481.600
17 gen 2023188,16188,38184,53185,91185,91918.200
13 gen 2023187,41192,12186,39190,34190,34726.800
12 gen 2023192,37192,39187,41188,36188,36564.200
11 gen 2023192,17193,53189,65191,21191,21947.400
10 gen 2023187,41190,93185,61190,55190,551.041.000
09 gen 2023183,54187,50177,64186,83186,831.776.900
06 gen 2023178,20180,56176,04177,08177,081.016.200
05 gen 2023173,36177,66169,71177,08177,08801.600
04 gen 2023174,41175,25169,71173,57173,571.764.900
03 gen 2023176,90178,17169,35171,88171,881.252.000
30 dic 2022175,50178,19174,49176,87176,87640.900
29 dic 2022178,63179,13174,21177,42177,42949.400
28 dic 2022178,52180,54175,67176,62176,62795.500
27 dic 2022175,86179,35172,86178,17178,171.266.300
23 dic 2022170,35175,67168,98174,76174,76656.700
22 dic 2022170,39170,98167,06170,35170,35688.300
21 dic 2022172,18175,23171,32172,46172,46610.000
20 dic 2022165,76170,72165,02169,46169,461.366.100
19 dic 2022174,81175,24166,30167,84167,841.244.000
16 dic 2022174,88177,99174,14175,42175,421.157.300
15 dic 2022176,47177,88173,00175,54175,54771.400
14 dic 2022179,15181,66176,36179,16179,16659.200
13 dic 2022184,57184,99178,53179,82179,82696.500
12 dic 2022177,09178,78175,76177,23177,23816.000
09 dic 2022181,33181,65176,38176,76176,76702.600
08 dic 2022179,02182,60176,18182,10182,10931.200
07 dic 2022180,08183,95177,93178,56178,56733.600
06 dic 2022183,85184,56177,60180,59180,59850.100
05 dic 2022182,75186,89180,89183,36183,361.115.900
02 dic 2022185,51187,46179,93184,16184,161.746.400
01 dic 2022175,80188,67175,40187,48187,484.377.400
30 nov 2022159,12161,25155,68160,86160,862.179.000
29 nov 2022161,95161,95156,26157,00157,001.109.600
28 nov 2022162,41164,47160,52160,83160,831.115.800
25 nov 2022160,77162,82159,59161,63161,63362.300
23 nov 2022160,00163,26159,31161,27161,27550.600
22 nov 2022156,07160,63156,06159,77159,77702.000
21 nov 2022154,89156,01152,33154,57154,57708.100
18 nov 2022158,55159,45154,24154,82154,821.112.500
17 nov 2022149,13153,58145,80153,09153,09897.400
16 nov 2022150,40151,00144,76149,77149,77969.000
15 nov 2022156,24160,99154,60158,38158,38699.100
14 nov 2022152,25155,01150,74151,36151,36738.100
11 nov 2022157,47158,05151,28154,71154,71973.800
10 nov 2022149,54157,19149,54156,25156,25845.900
09 nov 2022148,64149,92142,13142,46142,46623.400
08 nov 2022150,04153,98146,33149,95149,95723.500
07 nov 2022149,99150,25146,63148,62148,62522.700
04 nov 2022150,04150,87145,40149,18149,18499.800
03 nov 2022141,52148,87140,73148,10148,10576.400
02 nov 2022145,32149,16142,83142,98142,98940.600
*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...