FIVE - Five Below, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 mag 2023177,84177,84173,14177,27177,27925.600
25 mag 2023183,26183,37176,95179,25179,251.010.300
24 mag 2023185,73187,00182,80185,88185,88665.700
23 mag 2023184,92189,58183,67184,93184,93939.700
22 mag 2023190,21190,30185,04186,00186,001.101.200
19 mag 2023200,60200,85188,91190,21190,21923.600
18 mag 2023195,06202,18194,87201,72201,72575.100
17 mag 2023193,40196,77192,54195,97195,97515.600
16 mag 2023196,97196,97192,10192,39192,39569.700
15 mag 2023196,44199,25194,87198,94198,94486.900
12 mag 2023192,81196,91192,81196,23196,23655.900
11 mag 2023199,55200,38192,36192,81192,81771.600
10 mag 2023201,13204,12197,03199,39199,39403.600
09 mag 2023195,36199,47193,98199,07199,07502.800
08 mag 2023196,40197,82194,20196,68196,68445.600
05 mag 2023194,63199,74194,63195,80195,80589.500
04 mag 2023196,22198,60193,17194,40194,40378.000
03 mag 2023198,70200,33195,35195,90195,90496.500
02 mag 2023196,00200,07193,69199,45199,45817.300
01 mag 2023195,94197,82194,76196,81196,81648.000
28 apr 2023196,25198,32193,20197,36197,36608.300
27 apr 2023198,32199,55194,43197,78197,78756.800
26 apr 2023195,35200,25195,07197,00197,00748.900
25 apr 2023201,66202,32193,56194,69194,69990.200
24 apr 2023200,30202,45196,88202,43202,43745.400
21 apr 2023202,90203,66200,26200,59200,59728.500
20 apr 2023200,00203,00199,55202,81202,81563.500
19 apr 2023201,09202,61197,24201,61201,611.009.500
18 apr 2023202,45205,00202,03203,53203,53957.100
17 apr 2023206,00207,76200,70202,50202,501.301.600
14 apr 2023209,32211,02204,03206,00206,001.339.000
13 apr 2023214,69215,94209,24210,23210,231.253.100
12 apr 2023219,94220,19211,95213,10213,10833.700
11 apr 2023217,00219,70216,67217,18217,18781.900
10 apr 2023206,39217,80205,26216,72216,721.175.800
06 apr 2023205,81207,09202,31207,04207,04541.800
05 apr 2023206,44207,80205,31206,43206,43505.000
04 apr 2023209,77209,77205,03206,61206,61513.700
03 apr 2023207,05210,59206,16210,05210,05698.600
31 mar 2023202,92206,74202,09205,97205,97592.200
30 mar 2023202,82203,62200,99201,35201,35414.500
29 mar 2023203,25203,25199,58201,07201,07505.000
28 mar 2023199,48203,87199,48202,08202,08477.700
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
*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...