Five Below Inc. Common Stockのデータ

Five Below Inc. Common Stockの基本情報

名前 Five Below Inc. Common Stock
ティッカー FIVE
国 United States
上場年 2012.0
セクター Consumer Services

Five Below Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 197.05 190.02 192.43 194.94 544700.0 194.94
2021-02-12 192.92 187.5 187.5 192.32 325500.0 192.32
2021-02-11 193.72 187.43 190.26 188.4 565200.0 188.4
2021-02-10 192.05 185.05 191.55 189.54 418300.0 189.54
2021-02-09 195.9 190.51 192.1 191.83 503400.0 191.83
2021-02-08 193.72 190.8 192.03 192.2 527900.0 192.2
2021-02-05 192.98 186.4 188.61 190.8 593800.0 190.8
2021-02-04 186.55 182.48 183.28 186.55 628300.0 186.55
2021-02-03 183.53 179.84 182.06 182.21 573000.0 182.21
2021-02-02 182.16 174.89 174.89 181.19 894300.0 181.19
2021-02-01 179.48 171.02 177.11 172.69 776200.0 172.69
2021-01-29 179.49 174.73 177.47 175.73 764300.0 175.73
2021-01-28 180.37 175.0 178.18 178.69 838500.0 178.69
2021-01-27 182.65 175.41 177.1 176.67 1086700.0 176.67
2021-01-26 187.7 183.17 187.01 184.75 680800.0 184.75
2021-01-25 194.04 185.21 190.09 186.73 728800.0 186.73
2021-01-22 190.65 186.9 187.48 189.67 555800.0 189.67
2021-01-21 189.98 185.06 185.06 188.68 631700.0 188.68
2021-01-20 188.84 183.17 186.06 184.98 850400.0 184.98
2021-01-19 191.47 183.52 191.47 184.66 839900.0 184.66
2021-01-15 195.99 187.6 193.19 189.81 696900.0 189.81
2021-01-14 197.45 193.38 194.5 194.53 452300.0 194.53
2021-01-13 195.54 190.34 193.38 192.6 729200.0 192.6
2021-01-12 194.78 187.32 189.0 191.78 1072800.0 191.78
2021-01-11 189.75 179.97 179.97 189.0 798600.0 189.0
2021-01-08 186.04 179.51 185.25 182.8 680400.0 182.8
2021-01-07 185.72 180.07 181.68 184.31 623400.0 184.31
2021-01-06 184.99 172.74 172.74 182.38 1056600.0 182.38
2021-01-05 172.71 165.62 166.08 172.49 1030600.0 172.49
2021-01-04 175.63 164.33 175.07 167.09 1421100.0 167.09
2020-12-31 175.76 171.07 172.57 174.98 741100.0 174.98
2020-12-30 173.55 169.13 170.6 172.74 1117900.0 172.74
2020-12-29 170.07 165.06 167.49 169.79 1440200.0 169.79
2020-12-28 167.23 158.72 160.16 165.56 1687200.0 165.56
2020-12-24 159.34 155.1 155.94 158.85 308700.0 158.85
2020-12-23 157.85 155.57 156.52 156.26 621500.0 156.26
2020-12-22 157.04 153.34 156.8 156.7 673500.0 156.7
2020-12-21 158.95 154.1 155.51 156.37 863700.0 156.37
2020-12-18 165.14 156.98 164.12 157.88 911400.0 157.88
2020-12-17 164.95 161.71 164.0 163.55 787300.0 163.55
2020-12-16 163.29 158.0 158.51 163.0 869300.0 163.0
2020-12-15 161.07 156.44 159.73 158.15 1042800.0 158.15
2020-12-14 165.62 158.54 165.62 159.23 1079000.0 159.23
2020-12-11 167.32 162.91 166.92 163.74 467800.0 163.74
2020-12-10 167.97 163.08 167.97 164.95 719100.0 164.95
2020-12-09 166.59 162.61 165.35 163.65 538400.0 163.65
2020-12-08 166.27 161.51 161.8 164.99 641200.0 164.99
2020-12-07 163.75 160.47 161.84 163.37 744900.0 163.37
2020-12-04 163.76 159.15 162.63 161.62 868300.0 161.62
2020-12-03 167.53 159.04 160.0 162.8 1651700.0 162.8
2020-12-02 163.09 155.79 160.11 156.07 1327100.0 156.07
2020-12-01 163.42 158.35 158.97 162.12 1394800.0 162.12
2020-11-30 159.24 152.37 159.13 156.4 673000.0 156.4
2020-11-27 159.35 155.59 156.34 158.09 375600.0 158.09
2020-11-25 157.84 154.42 156.98 155.84 687100.0 155.84
2020-11-24 159.47 154.16 159.03 157.49 830100.0 157.49
2020-11-23 159.55 154.53 156.25 156.23 822300.0 156.23
2020-11-20 156.84 154.2 155.57 155.2 330300.0 155.2
2020-11-19 156.44 152.67 154.42 155.21 615400.0 155.21
2020-11-18 156.71 152.45 152.45 152.9 524500.0 152.9
2020-11-17 154.7 148.09 149.83 152.62 527200.0 152.62
2020-11-16 151.5 146.06 148.35 151.38 924900.0 151.38
2020-11-13 146.45 141.72 144.1 146.04 639100.0 146.04
2020-11-12 146.25 141.78 144.28 142.83 442100.0 142.83
2020-11-11 146.66 140.0 144.47 144.6 490900.0 144.6
2020-11-10 149.73 143.5 148.01 143.77 864900.0 143.77
2020-11-09 159.59 145.46 145.46 146.3 1459800.0 146.3
2020-11-06 142.54 139.21 141.62 140.52 428300.0 140.52
2020-11-05 143.44 141.04 142.12 141.83 685500.0 141.83
2020-11-04 143.9 137.05 137.38 141.59 723100.0 141.59
2020-11-03 137.34 132.25 134.16 136.61 469600.0 136.61
2020-11-02 136.13 130.59 134.47 131.85 610600.0 131.85
2020-10-30 135.14 131.75 133.77 133.34 684800.0 133.34
2020-10-29 135.52 130.59 131.91 134.1 489700.0 134.1
2020-10-28 136.55 131.58 134.8 131.9 659400.0 131.9
2020-10-27 136.35 132.84 132.84 135.25 392100.0 135.25
2020-10-26 137.35 131.36 136.71 132.46 512000.0 132.46
2020-10-23 137.92 133.49 135.76 137.79 347700.0 137.79
2020-10-22 134.63 131.34 132.98 134.29 519500.0 134.29
2020-10-21 135.37 132.19 134.5 132.34 425100.0 132.34
2020-10-20 137.56 134.83 137.42 134.9 353800.0 134.9
2020-10-19 141.39 135.52 138.86 136.36 569400.0 136.36
2020-10-16 140.09 136.43 137.65 137.88 494100.0 137.88
2020-10-15 138.57 133.51 134.0 137.56 501800.0 137.56
2020-10-14 138.98 135.32 135.32 136.09 414000.0 136.09
2020-10-13 137.33 133.25 133.45 135.15 504000.0 135.15
2020-10-12 136.3 132.74 135.88 133.97 529500.0 133.97
2020-10-09 136.29 133.01 133.98 135.78 566600.0 135.78
2020-10-08 132.5 127.57 128.82 132.46 422200.0 132.46
2020-10-07 130.0 127.4 127.4 128.26 562400.0 128.26
2020-10-06 131.35 124.48 130.74 125.35 1019800.0 125.35
2020-10-05 131.49 128.4 130.32 130.04 782100.0 130.04
2020-10-02 130.85 125.31 126.0 129.42 635300.0 129.42
2020-10-01 130.04 127.58 127.63 129.13 683500.0 129.13
2020-09-30 128.59 125.67 126.89 127.0 748800.0 127.0
2020-09-29 129.58 123.45 128.98 124.66 798700.0 124.66
2020-09-28 131.74 128.06 131.04 128.33 582600.0 128.33
2020-09-25 129.94 126.59 127.84 129.44 537800.0 129.44
2020-09-24 130.06 124.85 125.43 127.54 591900.0 127.54
2020-09-23 130.54 127.03 128.89 127.3 545800.0 127.3
2020-09-22 131.5 127.04 130.44 128.74 652800.0 128.74
2020-09-21 134.02 127.08 134.0 129.3 997500.0 129.3
2020-09-18 140.14 135.35 136.78 136.68 1347700.0 136.68
2020-09-17 134.99 131.02 131.57 134.16 977400.0 134.16
2020-09-16 135.74 132.78 133.67 134.07 810900.0 134.07
2020-09-15 133.34 130.63 132.04 132.68 1047700.0 132.68
2020-09-14 133.27 130.78 131.44 131.04 793900.0 131.04
2020-09-11 130.52 127.25 128.32 130.02 833900.0 130.02
2020-09-10 129.67 126.25 126.4 128.25 1278700.0 128.25
2020-09-09 126.12 122.87 123.0 125.28 948400.0 125.28
2020-09-08 126.58 121.79 122.95 122.69 1074200.0 122.69
2020-09-04 129.79 124.75 127.45 125.29 1440900.0 125.29
2020-09-03 129.5 121.35 128.66 127.16 3888400.0 127.16
2020-09-02 117.69 112.43 117.41 117.08 1973500.0 117.08
2020-09-01 114.45 108.51 109.95 114.42 1404600.0 114.42
2020-08-31 113.61 109.28 112.22 109.45 1150800.0 109.45
2020-08-28 114.45 111.24 111.51 112.23 881600.0 112.23
2020-08-27 115.67 110.59 114.98 110.6 790200.0 110.6
2020-08-26 114.51 111.02 111.89 114.42 729700.0 114.42
2020-08-25 113.81 110.7 113.52 112.34 557200.0 112.34
2020-08-24 113.5 109.63 110.61 113.44 860400.0 113.44
2020-08-21 109.7 106.48 106.61 109.45 709100.0 109.45
2020-08-20 110.04 106.05 106.32 106.69 960000.0 106.69
2020-08-19 110.51 107.32 109.14 107.7 556700.0 107.7
2020-08-18 111.8 107.78 111.53 109.0 796200.0 109.0
2020-08-17 112.8 110.06 110.77 111.64 764500.0 111.64
2020-08-14 111.55 107.31 108.59 110.24 678200.0 110.24
2020-08-13 111.36 106.39 107.8 109.11 723800.0 109.11
2020-08-12 109.27 105.29 109.27 108.03 788700.0 108.03
2020-08-11 111.58 107.68 108.29 107.94 1079100.0 107.94
2020-08-10 108.4 103.03 103.47 107.01 968300.0 107.01
2020-08-07 104.39 101.85 103.23 102.46 878200.0 102.46
2020-08-06 106.49 102.71 105.92 102.85 829100.0 102.85
2020-08-05 108.82 105.27 108.68 106.63 910300.0 106.63
2020-08-04 109.12 107.14 108.36 108.03 851200.0 108.03
2020-08-03 109.42 107.08 109.18 107.97 683200.0 107.97
2020-07-31 111.78 107.23 111.7 108.91 639900.0 108.91
2020-07-30 112.59 109.69 111.88 111.38 532900.0 111.38
2020-07-29 115.17 111.24 111.33 113.29 744900.0 113.29
2020-07-28 112.5 110.22 111.52 110.48 715300.0 110.48
2020-07-27 112.16 108.82 111.06 111.6 574900.0 111.6
2020-07-24 111.67 108.04 108.14 110.18 679700.0 110.18
2020-07-23 113.1 107.78 109.39 109.14 1138400.0 109.14
2020-07-22 109.66 105.02 105.15 109.09 849300.0 109.09
2020-07-21 107.0 103.97 104.23 105.68 687600.0 105.68
2020-07-20 105.0 101.25 103.04 103.76 849900.0 103.76
2020-07-17 104.84 102.78 104.6 103.51 644000.0 103.51
2020-07-16 104.08 100.93 101.05 104.0 690500.0 104.0
2020-07-15 102.87 99.49 99.86 102.63 829200.0 102.63
2020-07-14 99.04 96.61 97.96 97.83 861000.0 97.83
2020-07-13 102.83 98.29 102.5 98.61 841700.0 98.61
2020-07-10 101.6 99.18 100.84 101.13 542200.0 101.13
2020-07-09 102.97 98.07 102.97 100.52 908200.0 100.52
2020-07-08 103.44 98.0 98.38 103.3 961700.0 103.3
2020-07-07 102.85 98.26 102.05 98.5 936800.0 98.5
2020-07-06 105.74 102.12 105.14 103.13 817900.0 103.13
2020-07-02 107.65 103.27 106.89 103.5 677400.0 103.5
2020-07-01 108.72 105.1 106.85 105.37 757300.0 105.37
2020-06-30 107.44 105.02 107.09 106.91 813800.0 106.91
2020-06-29 107.18 102.26 103.85 107.11 912700.0 107.11
2020-06-26 107.0 102.16 105.8 103.56 1209000.0 103.56
2020-06-25 106.05 103.58 105.52 105.56 698800.0 105.56
2020-06-24 108.54 102.65 108.02 106.42 813100.0 106.42
2020-06-23 111.78 108.58 111.39 108.87 593800.0 108.87
2020-06-22 110.3 106.61 106.98 109.55 902900.0 109.55
2020-06-19 114.09 106.61 112.69 107.25 1042000.0 107.25
2020-06-18 114.3 110.69 111.17 111.27 678200.0 111.27
2020-06-17 114.6 111.34 113.48 112.47 777700.0 112.47
2020-06-16 115.4 110.99 114.35 112.97 875100.0 112.97
2020-06-15 110.09 104.68 107.0 109.83 1026300.0 109.83
2020-06-12 110.97 106.4 108.86 110.45 1527600.0 110.45
2020-06-11 110.15 104.73 109.25 106.4 2092300.0 106.4
2020-06-10 118.95 112.46 116.76 113.67 5908700.0 113.67
2020-06-09 106.35 102.38 106.0 103.9 2296900.0 103.9
2020-06-08 112.29 105.15 111.85 107.34 1778100.0 107.34
2020-06-05 111.9 107.43 110.57 110.05 1713500.0 110.05
2020-06-04 110.21 105.13 108.47 105.82 1489300.0 105.82
2020-06-03 108.94 105.8 106.46 107.87 1066900.0 107.87
2020-06-02 106.23 102.47 104.29 104.85 1026900.0 104.85
2020-06-01 106.61 102.4 104.4 102.73 935200.0 102.73
2020-05-29 106.37 102.32 103.1 104.65 882700.0 104.65
2020-05-28 109.0 102.65 109.0 104.1 1150400.0 104.1
2020-05-27 104.94 99.81 102.18 104.66 1433100.0 104.66
2020-05-26 105.2 99.99 103.83 100.27 1227800.0 100.27
2020-05-22 100.4 96.76 97.55 99.55 1292500.0 99.55
2020-05-21 97.5 91.57 91.57 97.3 1230600.0 97.3
2020-05-20 96.0 91.8 95.67 92.29 633800.0 92.29
2020-05-19 97.11 92.66 93.87 94.28 1005900.0 94.28
2020-05-18 96.43 92.84 93.17 94.54 1222200.0 94.54
2020-05-15 90.17 83.58 83.8 88.94 1337700.0 88.94
2020-05-14 86.03 81.11 82.97 85.64 803400.0 85.64
2020-05-13 88.0 83.5 87.41 84.17 1369200.0 84.17
2020-05-12 94.2 87.97 92.12 87.99 1224000.0 87.99
2020-05-11 92.21 87.84 89.46 91.51 1260400.0 91.51
2020-05-08 91.53 89.21 90.85 90.5 1601600.0 90.5
2020-05-07 91.85 88.76 90.74 88.96 743300.0 88.96
2020-05-06 91.3 88.52 90.9 88.82 583300.0 88.82
2020-05-05 90.46 88.43 89.14 89.33 856100.0 89.33
2020-05-04 88.28 84.01 85.53 88.07 672500.0 88.07
2020-05-01 87.85 85.68 87.35 87.27 902500.0 87.27
2020-04-30 91.93 88.04 90.67 90.16 880200.0 90.16
2020-04-29 94.62 90.9 92.14 92.66 1243600.0 92.66
2020-04-28 92.25 88.91 89.51 90.03 1126900.0 90.03
2020-04-27 86.9 81.22 82.13 86.61 887500.0 86.61
2020-04-24 81.69 79.23 79.36 80.98 691500.0 80.98
2020-04-23 82.38 78.26 80.95 78.42 1044700.0 78.42
2020-04-22 82.34 80.33 81.0 81.77 622700.0 81.77
2020-04-21 82.07 78.44 81.49 79.32 741000.0 79.32
2020-04-20 85.6 82.95 83.68 83.61 853400.0 83.61
2020-04-17 86.89 83.42 85.05 86.47 977300.0 86.47
2020-04-16 81.59 79.62 80.95 81.31 1057700.0 81.31
2020-04-15 81.4 78.69 79.31 80.9 994100.0 80.9
2020-04-14 83.83 80.89 81.36 83.47 784000.0 83.47
2020-04-13 82.53 77.27 82.5 79.77 1080300.0 79.77
2020-04-09 86.46 79.05 79.29 82.98 2004900.0 82.98
2020-04-08 79.59 72.09 73.37 77.1 1708700.0 77.1
2020-04-07 77.36 70.16 75.65 71.6 3260900.0 71.6
2020-04-06 72.26 66.16 67.31 70.65 1414100.0 70.65
2020-04-03 64.97 59.3 64.14 62.72 1246800.0 62.72
2020-04-02 65.08 62.26 63.47 64.35 1342900.0 64.35
2020-04-01 68.13 63.06 66.61 63.9 1732600.0 63.9
2020-03-31 73.37 68.9 72.69 70.38 1280000.0 70.38
2020-03-30 74.48 68.01 71.0 72.94 1452400.0 72.94
2020-03-27 77.17 71.07 77.17 71.43 1868200.0 71.43
2020-03-26 81.42 74.03 78.32 78.11 2273900.0 78.11
2020-03-25 77.39 70.38 73.52 76.62 2527700.0 76.62
2020-03-24 72.0 62.25 62.94 71.64 2347900.0 71.64
2020-03-23 60.43 51.34 52.29 58.5 2343500.0 58.5
2020-03-20 56.47 51.18 52.57 52.46 3616400.0 52.46
2020-03-19 58.48 47.53 56.0 52.27 5421500.0 52.27
2020-03-18 60.87 48.01 59.64 53.59 3026500.0 53.59
2020-03-17 67.24 56.02 58.9 64.22 2951000.0 64.22
2020-03-16 71.81 55.13 70.0 57.17 3059400.0 57.17
2020-03-13 78.26 68.28 77.1 76.56 2954300.0 76.56
2020-03-12 88.2 72.01 84.91 72.02 2857200.0 72.02
2020-03-11 97.1 90.55 95.28 91.08 953900.0 91.08
2020-03-10 97.97 90.1 93.74 97.87 1375400.0 97.87
2020-03-09 93.41 89.53 90.0 90.84 1157700.0 90.84
2020-03-06 97.74 92.26 92.52 96.8 1239700.0 96.8
2020-03-05 96.97 93.26 96.74 95.29 1143600.0 95.29
2020-03-04 98.53 96.08 98.12 98.18 986200.0 98.18
2020-03-03 101.47 96.08 98.28 96.64 1053800.0 96.64
2020-03-02 98.29 93.74 97.48 98.08 1462800.0 98.08
2020-02-28 99.68 95.31 97.39 96.95 1876000.0 96.95
2020-02-27 105.86 100.6 102.62 101.19 1383900.0 101.19
2020-02-26 109.42 104.9 107.47 105.6 1333300.0 105.6
2020-02-25 111.25 106.96 111.05 107.18 1880900.0 107.18
2020-02-24 112.98 109.98 112.98 110.01 1184700.0 110.01
2020-02-21 118.18 114.47 117.61 115.65 883700.0 115.65
2020-02-20 118.44 116.22 116.37 118.21 962700.0 118.21
2020-02-19 118.16 116.22 116.51 116.72 586200.0 116.72
2020-02-18 117.88 114.81 115.5 116.13 831200.0 116.13