Five Below Inc Historical Data - 6F1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Five Below Inc (6F1)
Five Below Inc (6F1) Historical

Five Below Inc (6F1)

87.30

0.00

(0.00%)

Closed 27 November 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	8.88	11.3236419281	78.42	83	75.9	104	79.63048232	DE
4	2.980001	3.53415682559	84.319999	89.3	75.9	97	82.60745993	DE
12	19.64	29.0274903931	67.66	91.5	65.8	163	83.81253436	DE
26	-34.25	-28.1777046483	121.55	128.4	59.52	159	80.51073162	DE
52	-85.45	-49.4645441389	172.75	196.3	59.52	102	89.11344393	DE
156	-73.1	-45.5735660848	160.4	196.3	59.52	89	91.47597405	DE
260	-73.1	-45.5735660848	160.4	196.3	59.52	89	91.47597405	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732570020	87	4	4.82	87	87	87	23
1732310820	83	3.28	4.11	83	83	83	94
1732224420	79.72	3.82	5.03	79.72	79.72	79.72	129
1732138020	75.9	-6.4	-7.78	78.42	78.42	75.9	88
1732051620	82.3	0	0.00	82.3	82.3	82.3	0
1731965220	82.3	-1.16	-1.39	81.84	82.3	81.7	126
1731705960	83.459999	4.42	5.59	83.459999	83.459999	83.459999	1
1731619560	79.04	-0.52	-0.65	79.78	79.78	79.04	130
1731533160	79.56	2.1	2.71	79.56	79.56	79.56	6
1731446820	77.459999	-2.48	-3.10	76.739999	77.459999	76.739999	28
1731360420	79.94	0.04	0.05	81	81	79.94	13
1731101220	79.9	-5	-5.89	84.3	84.3	79.9	206
1731014760	84.9	7.24	9.32	78.08	85.44	78.08	465
1730928360	77.66	-6.96	-8.23	88.34	88.34	77.66	103
1730841960	84.62	-2.76	-3.16	85.38	85.38	84.62	14
1730755560	87.38	-0.76	-0.86	88.44	89.3	87.38	276
1730496360	88.14	1.02	1.17	88.14	88.14	88.14	26
1730409960	87.12	1.4	1.63	87.12	87.12	87.12	20
1730323560	85.72	1.4	1.66	85.72	85.72	85.72	5
1730237160	84.319999	3.74	4.64	84.319999	84.319999	84.319999	18
1730150760	80.58	-2.34	-2.82	80.58	80.58	80.58	2
1729888020	82.92	1.52	1.87	82.92	82.92	82.92	1
1729801560	81.4	-1.14	-1.38	81.4	81.4	81.4	1
1729715160	82.54	-1.02	-1.22	83.78	83.78	82.54	8
1729628760	83.56	-4.72	-5.35	83.7	83.7	83.56	43
1729542360	88.28	0	0.00	88.28	88.28	88.28	0
1729283160	88.28	0.52	0.59	88.52	88.52	86.84	599
1729196760	87.76	0	0.00	87.76	87.76	87.76	0
1729110360	87.76	1.6	1.86	85.3	87.76	85.3	60
1729023960	86.16	0.08	0.09	83.819999	86.16	83.819999	3
1728937620	86.08	3.44	4.16	86.08	86.08	86.08	70
1728678360	82.64	0	0.00	82.64	82.64	82.64	0
1728591960	82.64	0	0.00	82.64	82.64	82.64	0
1728505560	82.64	0	0.00	82.64	82.64	82.64	0
1728419160	82.64	0	0.00	82.64	82.64	82.64	0
1728332760	82.64	0	0.00	82.64	82.64	82.64	0
1728073560	82.64	2.6	3.25	82.64	82.64	82.64	18
1727987220	80.04	0	0.00	80.04	80.04	80.04	0
1727900820	80.04	0.08	0.10	80.04	80.04	80.04	1
1727814420	79.959999	-0.04	-0.05	79.88	79.959999	79.88	6
1727728020	80	-4.48	-5.30	83.52	83.52	80	212
1727468760	84.48	1.94	2.35	85	85	84.48	17
1727382360	82.54	-0.76	-0.91	82.62	82.62	82.54	126
1727295960	83.3	-1.96	-2.30	83.3	83.3	83.3	10
1727209560	85.26	0	0.00	85.26	85.26	85.26	0
1727123160	85.26	-1.52	-1.75	85.26	85.26	85.26	4
1726864020	86.78	-0.9	-1.03	87.14	87.14	86.58	1830
1726777560	87.68	-2.04	-2.27	87.52	87.68	87.52	406
1726691220	89.72	-1.78	-1.95	89.36	89.72	89.36	358
1726604760	91.5	2.76	3.11	88.84	91.5	88.84	334
1726518420	88.74	1.34	1.53	87.84	89.9	87.84	860
1726259160	87.4	5.68	6.95	84.14	87.4	84	97
1726172760	81.72	4.66	6.05	82	82	81.72	128
1726086360	77.06	1	1.31	75.38	77.06	75.38	77
1725999960	76.06	-0.06	-0.08	76.94	76.94	76.06	27
1725913620	76.12	8.16	12.01	72.18	76.12	72	45
1725654360	67.959999	0.28	0.41	67.959999	67.959999	67.959999	20
1725567960	67.68	1.88	2.86	67.739999	67.8	67.54	799
1725481560	65.8	-1.86	-2.75	68.34	68.34	65.8	91
1725395160	67.66	-0.98	-1.43	67.66	67.66	67.66	1
1725308760	68.64	-1.64	-2.33	68.52	68.64	68.52	23
1725049560	70.28	-0.3	-0.43	70.28	70.28	70.28	23
1724963160	70.58	-0.22	-0.31	77.58	77.58	69.68	314
1724876760	70.8	-2.6	-3.54	72	72	70.319999	191
1724790420	73.4	-1.78	-2.37	74.64	75.78	73.4	168
1724704020	75.18	1.74	2.37	74.78	75.18	74.78	102
1724444820	73.44	-0.42	-0.57	72.98	73.86	72.98	45

Cooper Companies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions