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)

235.66 +7.52 (+3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Apr 30, 2026 231.31 237.13 229.80 235.66 752,222 +7.52(+3.30%)
Apr 29, 2026 232.22 234.67 227.16 228.14 657,633 -4.40(-1.89%)
Apr 28, 2026 235.82 236.48 228.73 232.54 1,026,908 -1.71(-0.73%)
Apr 27, 2026 235.39 235.99 230.19 234.25 721,801 +0.24(+0.10%)
Apr 24, 2026 239.51 239.51 228.68 234.01 1,246,579 -4.19(-1.76%)
Apr 23, 2026 240.23 244.52 236.48 238.20 816,342 -2.03(-0.85%)
Apr 22, 2026 240.36 241.75 236.49 240.23 1,055,036 +3.13(+1.32%)
Apr 21, 2026 248.94 251.63 236.18 237.10 1,484,146 -10.61(-4.28%)
Apr 20, 2026 234.77 247.93 234.77 247.71 1,964,420 +11.45(+4.85%)
Apr 17, 2026 227.86 236.32 226.50 236.26 1,723,745 +11.20(+4.98%)
Apr 16, 2026 223.90 226.25 221.43 225.06 1,336,487 +1.74(+0.78%)
Apr 15, 2026 219.15 226.21 219.06 223.32 1,049,446 +3.47(+1.58%)
Apr 14, 2026 221.25 222.14 216.79 219.85 846,216 -1.34(-0.61%)
Apr 13, 2026 215.73 222.74 215.73 221.19 1,128,809 +3.82(+1.76%)
Apr 10, 2026 223.49 223.79 213.18 217.37 1,226,394 -7.82(-3.47%)
Apr 09, 2026 226.49 227.71 217.37 225.19 1,356,560 -2.99(-1.31%)
Apr 08, 2026 232.31 237.24 224.87 228.18 1,236,916 +1.65(+0.73%)
Apr 07, 2026 230.81 232.40 224.06 226.53 1,023,501 -7.19(-3.08%)
Apr 06, 2026 236.06 238.40 229.89 233.72 1,195,659 -1.69(-0.72%)
Apr 02, 2026 229.20 235.74 225.25 235.41 1,119,678 +0.49(+0.21%)
Apr 01, 2026 230.38 237.00 229.49 234.92 917,490 +6.44(+2.82%)
Mar 31, 2026 223.92 230.94 223.05 228.48 926,893 +8.66(+3.94%)
Mar 30, 2026 226.27 227.11 218.08 219.82 891,197 -1.90(-0.86%)
Mar 27, 2026 225.69 228.13 220.00 221.72 1,040,835 -5.07(-2.24%)
Mar 26, 2026 231.56 234.63 226.53 226.79 1,205,259 -6.86(-2.94%)
Mar 25, 2026 233.31 235.92 229.77 233.65 963,342 +2.56(+1.11%)
Mar 24, 2026 230.15 232.31 223.35 231.09 1,376,450 +0.59(+0.26%)
Mar 23, 2026 229.31 234.46 226.70 230.50 1,588,334 +3.08(+1.35%)
Mar 20, 2026 235.00 237.50 225.20 227.42 1,990,447 -7.75(-3.30%)
Mar 19, 2026 219.30 237.25 208.62 235.17 4,172,717 +22.70(+10.68%)
Mar 18, 2026 214.20 219.06 210.57 212.47 2,407,242 -1.53(-0.71%)
Mar 17, 2026 211.67 215.00 209.44 214.00 1,070,775 +2.33(+1.10%)
Mar 16, 2026 213.84 216.00 210.09 211.67 694,691 +1.31(+0.62%)
Mar 13, 2026 214.62 216.57 208.50 210.36 1,324,263 -6.67(-3.07%)
Mar 12, 2026 212.78 221.38 210.27 217.03 783,479 -1.51(-0.69%)
Mar 11, 2026 220.03 221.98 218.11 218.54 730,921 -2.51(-1.14%)
Mar 10, 2026 219.33 225.00 219.33 221.05 892,248 +1.23(+0.56%)
Mar 09, 2026 212.51 221.54 206.75 219.82 943,399 +4.54(+2.11%)
Mar 06, 2026 216.34 217.95 210.39 215.28 844,038 -6.37(-2.87%)
Mar 05, 2026 218.20 223.03 216.67 221.65 974,534 +1.13(+0.51%)
Mar 04, 2026 225.00 227.19 219.14 220.52 693,610 -1.03(-0.46%)
Mar 03, 2026 216.97 222.97 212.87 221.55 1,171,219 -1.93(-0.86%)
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.