Italia markets close in 8 hours 2 minutes

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
200,77+2,42 (+1,22%)
Alla chiusura: 04:00PM EST
199,43 -1,34 (-0,67%)
Dopo ore: 07:57PM EST
Periodo di tempo:
03 feb 2022 - 03 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
01 nov 2022149,10150,26143,99145,41145,41563.100
31 ott 2022150,45150,45146,16146,35146,35640.800
28 ott 2022147,54150,13145,20149,33149,33897.800
27 ott 2022148,91151,02146,51147,37147,37619.400
26 ott 2022147,85152,13146,92147,93147,93994.800
25 ott 2022139,96149,35139,93147,99147,99831.300
24 ott 2022139,53139,60134,54138,78138,78662.200
21 ott 2022131,09138,50130,15138,27138,27842.800
20 ott 2022135,54136,78130,93131,21131,21699.700
19 ott 2022137,76139,42132,97135,27135,27598.600
18 ott 2022139,76142,03137,95140,36140,36703.700
17 ott 2022133,85138,22133,85136,16136,161.063.400
14 ott 2022137,66139,85131,00131,76131,76797.200
13 ott 2022131,20139,49130,37136,50136,501.116.500
12 ott 2022142,63142,95136,35137,39137,391.132.000
11 ott 2022139,49144,05139,27141,17141,17770.300
10 ott 2022140,00141,80136,57139,93139,93652.700
07 ott 2022142,59142,62138,51140,10140,10656.800
06 ott 2022144,98147,10142,45144,61144,61736.100
05 ott 2022143,05146,04140,96145,01145,01956.300
04 ott 2022145,00148,79141,78145,40145,401.121.400
03 ott 2022138,60142,89137,77141,25141,25960.500
30 set 2022137,73145,34132,54137,67137,671.483.900
29 set 2022137,36138,60133,86138,40138,401.101.400
28 set 2022134,67138,73134,59137,79137,79722.600
27 set 2022133,27137,73131,65134,43134,43987.700
26 set 2022133,38136,33130,43130,63130,63805.500
23 set 2022128,76133,56128,30132,99132,99927.400
22 set 2022134,33134,62130,32131,48131,48714.200
21 set 2022137,58141,49135,37135,37135,37657.400
20 set 2022139,03139,98134,85136,57136,57853.500
19 set 2022135,04140,86135,04140,66140,66743.600
16 set 2022134,51137,57132,43136,85136,85838.700
15 set 2022135,49140,75134,06136,03136,03783.200
14 set 2022135,10136,74131,73135,14135,14761.700
13 set 2022137,20137,91133,15133,98133,98854.400
12 set 2022143,34146,06141,52142,74142,74741.600
*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...