Five Below Inc (FIVE)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-2,48%
|
141,56
|
137,3501
|
140,7445
|
137,54
|
17/05/2024 |
511.696 |
-2,48%
|
141,56
|
137,3501
|
140,7445
|
137,54
|
16/05/2024 |
546.647 |
0,26%
|
141,56
|
140,95
|
145,00
|
141,03
|
15/05/2024 |
412.965 |
-0,93%
|
142,39
|
140,43
|
143,32
|
140,67
|
14/05/2024 |
542.985 |
1,40%
|
141,22
|
139,945
|
142,97
|
141,99
|
13/05/2024 |
850.572 |
0,60%
|
141,22
|
139,20
|
144,28
|
140,03
|
10/05/2024 |
770.233 |
-2,98%
|
141,65
|
139,20
|
143,71
|
139,20
|
09/05/2024 |
528.311 |
0,97%
|
141,65
|
141,12
|
144,48
|
143,48
|
08/05/2024 |
435.715 |
-3,16%
|
145,95
|
141,21
|
145,51
|
142,10
|
07/05/2024 |
554.400 |
0,49%
|
145,71
|
144,60
|
146,95
|
146,74
|
06/05/2024 |
439.297 |
0,84%
|
145,62
|
143,955
|
146,965
|
146,02
|
03/05/2024 |
594.928 |
0,93%
|
144,52
|
143,82
|
147,64
|
144,81
|
02/05/2024 |
502.299 |
1,09%
|
150,09
|
142,02
|
144,54
|
143,47
|
01/05/2024 |
710.671 |
-3,01%
|
150,09
|
140,19
|
146,20
|
141,93
|
30/04/2024 |
495.548 |
-0,60%
|
150,09
|
146,00
|
147,69
|
146,34
|
29/04/2024 |
542.886 |
-1,91%
|
150,09
|
146,33
|
150,88
|
147,22
|
26/04/2024 |
503.976 |
-0,51%
|
150,96
|
149,24
|
151,945
|
150,08
|
25/04/2024 |
711.947 |
1,56%
|
150,96
|
148,715
|
151,63
|
150,85
|
24/04/2024 |
474.228 |
0,51%
|
150,96
|
146,0209
|
149,19
|
148,54
|
23/04/2024 |
849.469 |
-0,55%
|
150,96
|
145,03
|
149,96
|
147,79
|
22/04/2024 |
711.808 |
-1,12%
|
150,96
|
146,93
|
150,37
|
148,61
|
19/04/2024 |
613.090 |
-1,13%
|
150,96
|
149,06
|
152,53
|
150,29
|
18/04/2024 |
606.605 |
-0,07%
|
159,10
|
151,55
|
154,47
|
152,00
|
17/04/2024 |
673.202 |
1,88%
|
159,10
|
150,615
|
153,735
|
152,10
|
16/04/2024 |
918.022 |
-2,57%
|
159,10
|
148,68
|
153,61
|
148,88
|
15/04/2024 |
731.475 |
-2,97%
|
159,10
|
152,20
|
159,7993
|
152,81
|
12/04/2024 |
1.108.042 |
-3,39%
|
161,33
|
157,30
|
162,92
|
157,48
|
11/04/2024 |
808.675 |
1,73%
|
161,33
|
159,6201
|
163,32
|
163,00
|
10/04/2024 |
878.793 |
0,41%
|
157,36
|
155,90
|
161,87
|
160,23
|
09/04/2024 |
1.070.407 |
-0,47%
|
160,39
|
158,03
|
161,93
|
159,58
|
08/04/2024 |
1.025.168 |
-1,50%
|
165,66
|
159,875
|
164,05
|
160,33
|
05/04/2024 |
895.203 |
-0,74%
|
165,66
|
162,65
|
165,67
|
162,77
|
04/04/2024 |
1.173.218 |
-0,46%
|
165,66
|
163,61
|
166,55
|
163,99
|
03/04/2024 |
1.054.474 |
-3,73%
|
170,02
|
164,21
|
170,34
|
164,74
|
02/04/2024 |
984.882 |
-4,33%
|
184,72
|
170,99
|
177,53
|
171,13
|
01/04/2024 |
612.063 |
-1,38%
|
184,72
|
177,715
|
182,99
|
178,88
|
28/03/2024 |
455.397 |
-1,35%
|
184,72
|
181,21
|
184,77
|
181,38
|
27/03/2024 |
790.609 |
3,26%
|
179,61
|
178,7937
|
185,475
|
183,86
|
26/03/2024 |
639.977 |
2,40%
|
171,77
|
174,235
|
179,64
|
178,05
|
25/03/2024 |
1.052.469 |
1,69%
|
171,77
|
171,77
|
176,495
|
173,88
|
22/03/2024 |
1.103.058 |
-3,15%
|
183,00
|
169,94
|
177,00
|
171,22
|
21/03/2024 |
2.485.796 |
-15,38%
|
183,00
|
175,33
|
187,475
|
176,84
|
20/03/2024 |
645.204 |
-3,93%
|
207,49
|
206,10
|
209,77
|
198,53
|
19/03/2024 |
569.230 |
0,37%
|
202,50
|
203,28
|
207,80
|
206,66
|
18/03/2024 |
617.682 |
2,15%
|
202,50
|
200,76
|
207,525
|
205,90
|
15/03/2024 |
725.756 |
0,01%
|
208,06
|
198,80
|
202,62
|
201,57
|
14/03/2024 |
514.454 |
-2,40%
|
208,06
|
198,535
|
208,56
|
201,55
|
13/03/2024 |
463.614 |
-1,36%
|
205,52
|
203,49
|
207,87
|
206,50
|
12/03/2024 |
307.635 |
2,83%
|
203,31
|
203,06
|
209,79
|
209,34
|
11/03/2024 |
419.093 |
-0,61%
|
203,53
|
200,66
|
204,31
|
203,58
|
08/03/2024 |
314.662 |
-1,03%
|
208,62
|
204,14
|
209,35
|
204,82
|
07/03/2024 |
590.007 |
-0,59%
|
209,00
|
205,53
|
211,92
|
206,96
|
06/03/2024 |
614.269 |
1,59%
|
205,99
|
205,01
|
208,71
|
208,18
|
05/03/2024 |
331.113 |
0,78%
|
201,81
|
202,745
|
207,6399
|
204,92
|
04/03/2024 |
245.951 |
1,26%
|
201,81
|
201,32
|
203,99
|
203,33
|
01/03/2024 |
369.465 |
0,07%
|
200,39
|
200,22
|
203,87
|
200,81
|
29/02/2024 |
298.955 |
0,67%
|
200,39
|
197,76
|
201,36
|
200,68
|
28/02/2024 |
262.152 |
-0,72%
|
199,45
|
198,47
|
201,5499
|
199,34
|
27/02/2024 |
362.539 |
2,44%
|
196,78
|
196,78
|
201,90
|
200,781
|
26/02/2024 |
476.692 |
1,31%
|
192,79
|
192,65
|
198,95
|
196,00
|
23/02/2024 |
193.823 |
0,42%
|
192,79
|
192,7026
|
194,6999
|
193,47
|
22/02/2024 |
292.298 |
1,58%
|
189,64
|
188,53
|
193,33
|
192,66
|
21/02/2024 |
255.837 |
-1,14%
|
189,64
|
188,58
|
192,505
|
189,66
|
20/02/2024 |
295.155 |
0,97%
|
189,64
|
189,02
|
193,24
|
191,85
|
19/02/2024 |
357.981 |
0,24%
|
185,00
|
187,95
|
192,48
|
190,01
|
16/02/2024 |
357.981 |
0,24%
|
185,00
|
187,95
|
192,48
|
190,01
|
15/02/2024 |
327.097 |
2,01%
|
185,00
|
187,075
|
191,83
|
189,56
|
14/02/2024 |
297.831 |
0,92%
|
185,00
|
182,27
|
186,625
|
185,83
|
13/02/2024 |
462.810 |
-2,76%
|
184,09
|
181,225
|
187,6525
|
184,13
|
12/02/2024 |
311.413 |
0,22%
|
189,63
|
188,765
|
190,80
|
189,36
|
09/02/2024 |
470.466 |
1,53%
|
186,72
|
185,51
|
191,115
|
188,95
|
08/02/2024 |
437.569 |
1,86%
|
183,52
|
183,455
|
186,74
|
186,10
|
07/02/2024 |
286.886 |
0,72%
|
181,79
|
181,06
|
184,24
|
182,71
|
06/02/2024 |
465.767 |
1,52%
|
178,10
|
177,98
|
181,875
|
181,40
|
05/02/2024 |
278.930 |
-1,34%
|
179,23
|
177,00
|
179,23
|
178,69
|
02/02/2024 |
438.635 |
-0,78%
|
180,36
|
176,94
|
183,88
|
181,11
|
01/02/2024 |
717.629 |
1,72%
|
181,34
|
177,61
|
182,69
|
182,54
|
31/01/2024 |
485.562 |
-1,80%
|
182,88
|
179,32
|
182,725
|
179,459
|
30/01/2024 |
974.344 |
-2,23%
|
184,47
|
181,63
|
185,81
|
182,74
|
29/01/2024 |
632.360 |
-1,71%
|
192,26
|
185,175
|
190,8699
|
186,91
|
26/01/2024 |
416.439 |
-0,86%
|
192,26
|
189,23
|
193,29
|
190,16
|
25/01/2024 |
503.875 |
2,94%
|
186,62
|
185,60
|
191,835
|
191,80
|
24/01/2024 |
381.336 |
-1,00%
|
189,32
|
185,52
|
189,57
|
186,33
|
23/01/2024 |
483.724 |
0,57%
|
187,32
|
185,17
|
189,92
|
188,21
|
22/01/2024 |
435.313 |
0,23%
|
187,32
|
183,43
|
187,455
|
187,15
|
19/01/2024 |
612.617 |
-1,14%
|
189,46
|
183,61
|
189,46
|
186,72
|
18/01/2024 |
398.167 |
-0,20%
|
190,17
|
186,69
|
190,75
|
188,88
|
17/01/2024 |
353.281 |
-0,40%
|
191,01
|
187,56
|
189,555
|
189,26
|
16/01/2024 |
494.658 |
-0,30%
|
191,01
|
184,335
|
190,08
|
190,01
|
15/01/2024 |
324.117 |
0,28%
|
191,01
|
187,87
|
192,15
|
190,59
|
12/01/2024 |
324.117 |
0,28%
|
191,01
|
187,87
|
192,15
|
190,59
|
11/01/2024 |
375.166 |
-0,88%
|
191,22
|
187,7175
|
191,35
|
190,05
|
10/01/2024 |
399.315 |
0,38%
|
190,15
|
189,54
|
193,00
|
191,73
|
09/01/2024 |
477.352 |
-0,97%
|
191,30
|
188,85
|
192,56
|
191,01
|
08/01/2024 |
1.410.862 |
-3,96%
|
191,50
|
188,15
|
196,965
|
192,88
|
05/01/2024 |
569.863 |
-2,01%
|
202,68
|
199,58
|
204,87
|
200,84
|
04/01/2024 |
620.549 |
0,13%
|
205,35
|
203,99
|
207,70
|
204,96
|
03/01/2024 |
625.845 |
-5,02%
|
213,16
|
204,33
|
214,005
|
204,69
|
02/01/2024 |
530.936 |
1,10%
|
210,86
|
210,5407
|
216,18
|
215,51
|
29/12/2023 |
318.635 |
-0,32%
|
213,82
|
211,45
|
214,595
|
213,16
|