Italia Markets closed

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
137,54-3,49 (-2,47%)
Alla chiusura: 04:00PM EDT
138,24 +0,70 (+0,51%)
Dopo ore: 07:51PM EDT
Periodo di tempo:
19 mag 2023 - 19 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
26 feb 2024193,02198,95192,65196,00196,00663.200
23 feb 2024192,79194,70192,54193,47193,47259.800
22 feb 2024190,65193,33188,53192,66192,66449.800
21 feb 2024191,85192,51188,58189,66189,66377.300
20 feb 2024189,64193,25188,43191,85191,85401.200
16 feb 2024189,12192,48187,95190,01190,01492.300
15 feb 2024187,77191,83187,06189,56189,56474.700
14 feb 2024185,00186,63182,27185,83185,83434.900
13 feb 2024184,09187,73181,23184,13184,13666.900
12 feb 2024189,63190,80188,77189,36189,36423.100
09 feb 2024186,72191,12185,51188,95188,95728.500
08 feb 2024183,52186,74183,23186,10186,10587.400
07 feb 2024181,79184,24180,47182,71182,71406.000
06 feb 2024178,10181,88177,72181,40181,40622.000
05 feb 2024179,23179,23177,00178,69178,69401.700
02 feb 2024180,36183,88176,58181,11181,11658.600
01 feb 2024181,34182,69177,61182,54182,541.086.700
31 gen 2024182,88182,88179,32179,46179,46712.500
30 gen 2024184,47185,81181,63182,74182,741.320.900
29 gen 2024190,00190,87185,18186,91186,91857.300
26 gen 2024192,26193,29189,23190,16190,16588.800
25 gen 2024186,62191,86185,60191,80191,80728.600
24 gen 2024189,32189,57185,51186,33186,33552.100
23 gen 2024188,88189,92185,17188,21188,21778.200
22 gen 2024187,32187,46183,43187,15187,15667.300
19 gen 2024189,46189,46183,61186,72186,72902.900
18 gen 2024190,17190,77186,65188,88188,88550.800
17 gen 2024188,92189,64187,51189,26189,26545.700
16 gen 2024186,53190,20184,34190,01190,01804.300
12 gen 2024191,01192,49187,87190,59190,59454.600
11 gen 2024191,22191,35187,62190,05190,05529.100
10 gen 2024190,15193,00189,54191,73191,73567.300
09 gen 2024191,30192,56188,85191,01191,01702.900
08 gen 2024191,50196,97188,15192,88192,881.942.800
05 gen 2024202,68204,87199,58200,84200,84808.700
04 gen 2024205,35207,97203,99204,96204,96829.500
03 gen 2024213,16214,57204,29204,69204,69914.100
02 gen 2024210,86216,18210,54215,51215,51758.800
29 dic 2023213,82214,60211,45213,16213,16474.600
28 dic 2023213,01215,82212,77213,84213,84551.500
27 dic 2023210,36213,69210,16212,70212,70532.800
26 dic 2023204,58210,57203,62210,36210,36993.000
*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...