Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Five Below, Inc. - Common Stock (NQ:FIVE)

191.64 +3.25 (+1.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2026 188.37 193.27 188.37 191.64 1,074,838 +3.25(+1.73%)
Jan 29, 2026 186.84 188.84 183.76 188.39 1,022,144 +2.97(+1.60%)
Jan 28, 2026 186.37 187.88 183.64 185.42 719,273 -1.82(-0.97%)
Jan 27, 2026 189.69 190.88 185.57 187.24 777,105 -1.33(-0.71%)
Jan 26, 2026 188.85 191.36 187.89 188.57 1,122,561 -1.80(-0.95%)
Jan 23, 2026 191.39 193.50 188.70 190.37 738,942 -0.96(-0.50%)
Jan 22, 2026 197.21 198.59 189.71 191.33 893,806 -4.59(-2.34%)
Jan 21, 2026 192.98 197.71 189.90 195.92 1,208,802 +4.70(+2.46%)
Jan 20, 2026 196.54 202.50 190.77 191.22 1,566,315 -5.47(-2.78%)
Jan 16, 2026 197.15 199.45 195.29 196.69 1,145,370 -1.35(-0.68%)
Jan 15, 2026 201.27 202.68 195.10 198.04 904,581 +0.59(+0.30%)
Jan 14, 2026 201.44 202.53 197.04 197.45 1,068,988 -3.50(-1.74%)
Jan 13, 2026 201.89 205.22 199.46 200.95 1,141,478 -2.66(-1.31%)
Jan 12, 2026 193.27 204.50 191.00 203.61 1,657,399 +8.04(+4.11%)
Jan 09, 2026 199.20 201.94 192.20 195.57 1,873,566 -2.44(-1.23%)
Jan 08, 2026 200.44 202.75 197.79 198.01 1,335,128 -2.60(-1.30%)
Jan 07, 2026 202.16 204.56 197.72 200.61 1,418,466 -1.73(-0.85%)
Jan 06, 2026 197.70 204.67 196.73 202.34 1,645,370 +5.70(+2.90%)
Jan 05, 2026 193.82 197.00 192.24 196.64 1,485,526 +3.19(+1.65%)
Jan 02, 2026 190.43 194.77 189.87 193.45 942,484 +5.09(+2.70%)
Dec 31, 2025 188.31 191.05 187.39 188.36 686,718 -0.23(-0.12%)
Dec 30, 2025 186.64 191.91 186.60 188.59 689,719 -0.48(-0.25%)
Dec 29, 2025 185.93 190.21 185.93 189.07 1,119,634 -0.82(-0.43%)
Dec 26, 2025 188.73 192.45 187.46 189.89 651,930 +1.22(+0.65%)
Dec 24, 2025 189.00 189.91 187.00 188.67 442,839 +0.86(+0.46%)
Dec 23, 2025 187.71 188.72 184.95 187.81 907,266 +1.27(+0.68%)
Dec 22, 2025 183.69 188.00 182.50 186.54 950,970 +4.47(+2.46%)
Dec 19, 2025 183.01 183.53 180.80 182.07 1,793,512 +0.03(+0.02%)
Dec 18, 2025 181.85 183.81 179.92 182.04 1,226,019 +3.50(+1.96%)
Dec 17, 2025 177.87 180.09 175.83 178.54 1,196,432 +1.77(+1.00%)
Dec 16, 2025 179.97 182.84 176.12 176.77 962,308 -4.89(-2.69%)
Dec 15, 2025 182.48 183.75 180.28 181.66 1,378,542 -1.75(-0.95%)
Dec 12, 2025 182.27 183.76 179.72 183.41 1,254,411 +2.00(+1.10%)
Dec 11, 2025 177.16 184.57 177.16 181.41 1,253,085 +4.25(+2.40%)
Dec 10, 2025 176.09 178.33 173.76 177.16 966,727 +1.82(+1.04%)
Dec 09, 2025 174.28 178.08 173.20 175.34 892,792 +0.72(+0.41%)
Dec 08, 2025 178.90 180.05 174.57 174.62 1,651,465 +1.42(+0.82%)
Dec 05, 2025 167.76 177.73 167.60 173.20 2,196,071 +4.78(+2.84%)
Dec 04, 2025 161.24 168.87 159.00 168.42 4,242,674 +5.27(+3.23%)
Dec 03, 2025 163.02 166.46 160.06 163.15 3,685,359 +4.25(+2.67%)
Dec 02, 2025 163.84 163.84 158.86 158.90 1,607,964 -2.89(-1.79%)
Dec 01, 2025 163.07 164.76 160.58 161.79 1,529,031 -3.10(-1.88%)
Nov 28, 2025 166.75 167.80 164.48 164.89 703,373 -2.06(-1.23%)
Nov 26, 2025 163.42 167.92 161.80 166.95 1,010,718 +3.77(+2.31%)
Nov 25, 2025 157.84 166.24 157.53 163.18 1,459,998 +5.85(+3.72%)
Nov 24, 2025 157.67 160.27 156.00 157.33 1,167,778 +2.30(+1.48%)
Nov 21, 2025 149.39 157.31 149.39 155.03 1,565,469 +5.84(+3.91%)
Nov 20, 2025 151.93 156.11 149.05 149.19 1,362,180 +0.84(+0.57%)
Nov 19, 2025 147.92 151.33 145.73 148.35 1,095,372 +0.84(+0.57%)
Nov 18, 2025 144.72 150.37 144.19 147.51 1,029,379 -0.21(-0.14%)
Nov 17, 2025 148.73 151.07 145.16 147.72 1,007,248 +0.67(+0.46%)
Nov 14, 2025 143.91 149.82 143.02 147.05 730,826 -0.01(-0.01%)
Nov 13, 2025 151.85 153.29 145.70 147.06 1,310,802 -5.68(-3.72%)
Nov 12, 2025 151.61 154.26 150.17 152.74 1,078,364 +2.67(+1.78%)
Nov 11, 2025 150.21 151.23 145.12 150.07 1,220,066 -2.42(-1.59%)
Nov 10, 2025 155.54 156.97 149.68 152.49 1,034,215 +0.21(+0.14%)
Nov 07, 2025 147.57 153.11 145.00 152.28 1,129,344 +2.04(+1.36%)
Nov 06, 2025 154.18 155.19 149.20 150.24 1,034,651 -5.70(-3.66%)
Nov 05, 2025 155.94 161.99 152.03 155.94 1,380,167 -0.43(-0.27%)
Nov 04, 2025 154.37 157.46 153.51 156.37 966,372 -2.07(-1.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.