Five Below Inc (FIVE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
869.376 |
-1,64%
|
236,14
|
232,06
|
242,405
|
232,28
|
| 21/09/2026 |
651.672 |
0,79%
|
235,29
|
235,29
|
241,51
|
236,14
|
| 18/09/2026 |
614.384 |
-1,14%
|
238,75
|
232,855
|
239,705
|
234,14
|
| 17/09/2026 |
609.411 |
-0,36%
|
238,70
|
234,65
|
242,95
|
236,80
|
| 16/09/2026 |
687.335 |
0,67%
|
236,65
|
234,63
|
242,345
|
237,68
|
| 15/09/2026 |
817.987 |
-5,42%
|
249,3293
|
233,255
|
251,60
|
236,07
|
| 14/09/2026 |
526.933 |
2,10%
|
244,60
|
243,75
|
251,57
|
249,59
|
| 11/09/2026 |
492.417 |
1,38%
|
246,00
|
241,41
|
246,00
|
244,60
|
| 10/09/2026 |
682.304 |
-2,36%
|
238,00
|
238,00
|
250,73
|
241,28
|
| 09/09/2026 |
750.111 |
-2,68%
|
254,00
|
246,40
|
255,185
|
247,12
|
| 08/09/2026 |
636.741 |
0,77%
|
252,48
|
244,50
|
256,44
|
254,07
|
| 04/09/2026 |
1.100.824 |
5,11%
|
243,00
|
237,465
|
257,78
|
252,20
|
| 03/09/2026 |
1.572.890 |
-1,34%
|
257,7203
|
236,95
|
260,12
|
239,96
|
| 02/09/2026 |
1.087.677 |
-0,97%
|
248,51
|
237,815
|
248,51
|
243,08
|
| 01/09/2026 |
666.167 |
-0,70%
|
246,5429
|
241,07
|
247,94
|
245,08
|
| 31/08/2026 |
574.766 |
2,12%
|
241,99
|
241,40
|
248,96
|
246,84
|
| 28/08/2026 |
595.212 |
-2,04%
|
253,8431
|
241,02
|
254,8002
|
241,89
|
| 27/08/2026 |
674.730 |
-4,03%
|
255,25
|
246,57
|
256,825
|
246,98
|
| 26/08/2026 |
733.458 |
-0,84%
|
255,8143
|
254,14
|
260,99
|
257,35
|
| 25/08/2026 |
867.318 |
-1,80%
|
258,00
|
251,68
|
260,3899
|
259,41
|
| 24/08/2026 |
817.694 |
5,01%
|
250,24
|
246,25
|
263,87
|
262,72
|
| 21/08/2026 |
492.079 |
5,90%
|
241,89
|
237,25
|
250,62
|
250,24
|
| 20/08/2026 |
586.752 |
-2,41%
|
238,43
|
234,5523
|
241,7995
|
236,31
|
| 19/08/2026 |
384.013 |
1,47%
|
240,69
|
238,02
|
246,71
|
242,08
|
| 18/08/2026 |
378.977 |
-0,02%
|
240,99
|
238,51
|
242,63
|
238,51
|
| 17/08/2026 |
618.983 |
-2,45%
|
245,00
|
238,3012
|
246,60
|
238,56
|
| 14/08/2026 |
320.622 |
1,21%
|
241,71
|
241,71
|
246,33
|
244,54
|
| 13/08/2026 |
638.453 |
1,50%
|
247,70
|
240,78
|
249,00
|
241,71
|
| 12/08/2026 |
427.377 |
1,71%
|
237,00
|
232,1758
|
240,26
|
238,145
|
| 11/08/2026 |
441.785 |
-0,45%
|
236,61
|
230,75
|
237,30
|
234,235
|
| 10/08/2026 |
665.143 |
-3,70%
|
241,57
|
235,10
|
244,82
|
235,36
|
| 07/08/2026 |
583.556 |
5,68%
|
232,49
|
228,7652
|
244,37
|
244,37
|
| 06/08/2026 |
426.722 |
3,20%
|
223,00
|
223,00
|
233,21
|
231,12
|
| 05/08/2026 |
364.348 |
0,83%
|
223,50
|
220,58
|
226,00
|
224,16
|
| 04/08/2026 |
428.545 |
2,63%
|
216,10
|
214,50
|
222,56
|
222,30
|
| 03/08/2026 |
585.709 |
-0,20%
|
218,63
|
213,30
|
222,00
|
216,70
|
| 31/07/2026 |
448.367 |
-1,00%
|
211,35
|
213,77
|
217,43
|
217,13
|
| 30/07/2026 |
568.310 |
4,60%
|
209,49
|
209,01
|
220,49
|
219,17
|
| 29/07/2026 |
585.020 |
0,65%
|
208,90
|
206,98
|
216,335
|
209,49
|
| 28/07/2026 |
539.623 |
0,42%
|
209,1455
|
205,765
|
209,23
|
207,99
|
| 27/07/2026 |
527.688 |
1,99%
|
203,62
|
199,88
|
208,285
|
207,14
|
| 24/07/2026 |
298.808 |
0,92%
|
201,31
|
200,715
|
206,18
|
203,19
|
| 23/07/2026 |
593.593 |
-1,83%
|
205,00
|
198,89
|
206,86
|
201,31
|
| 22/07/2026 |
308.583 |
0,55%
|
203,00
|
202,30
|
206,135
|
204,87
|
| 21/07/2026 |
671.849 |
-0,20%
|
206,54
|
203,455
|
209,58
|
203,71
|
| 20/07/2026 |
781.260 |
0,78%
|
208,30
|
203,18
|
211,26
|
204,14
|
| 17/07/2026 |
758.046 |
2,54%
|
193,0929
|
191,00
|
203,96
|
202,63
|
| 16/07/2026 |
745.198 |
2,46%
|
192,5879
|
192,5879
|
202,55
|
197,71
|
| 15/07/2026 |
607.526 |
-0,04%
|
193,60
|
190,00
|
196,55
|
193,03
|
| 14/07/2026 |
660.447 |
0,83%
|
192,86
|
190,415
|
195,67
|
193,11
|
| 13/07/2026 |
757.287 |
1,11%
|
189,00
|
186,00
|
193,59
|
191,53
|
| 10/07/2026 |
481.589 |
2,80%
|
186,10
|
183,72
|
190,00
|
189,39
|
| 09/07/2026 |
825.963 |
2,20%
|
182,28
|
182,28
|
188,575
|
184,24
|
| 08/07/2026 |
627.305 |
2,59%
|
174,50
|
172,90
|
181,125
|
180,75
|
| 07/07/2026 |
651.569 |
-0,14%
|
178,75
|
174,56
|
179,05
|
176,25
|
| 06/07/2026 |
608.316 |
-3,34%
|
182,48
|
176,0701
|
185,00
|
176,40
|
| 02/07/2026 |
472.192 |
-0,54%
|
183,00
|
180,76
|
188,30
|
182,43
|
| 01/07/2026 |
753.158 |
1,75%
|
179,79
|
179,06
|
186,16
|
182,64
|
| 30/06/2026 |
645.634 |
0,88%
|
178,55
|
175,56
|
180,73
|
179,79
|
| 29/06/2026 |
993.181 |
-5,38%
|
188,70
|
175,86
|
188,70
|
178,23
|
| 26/06/2026 |
431.841 |
1,04%
|
187,00
|
186,91
|
191,68
|
188,37
|
| 25/06/2026 |
416.104 |
-0,62%
|
187,51
|
185,62
|
190,615
|
186,59
|
| 24/06/2026 |
787.348 |
0,99%
|
185,6371
|
185,00
|
192,79
|
187,75
|
| 23/06/2026 |
521.398 |
-3,74%
|
189,00
|
185,95
|
189,785
|
185,95
|
| 18/06/2026 |
473.759 |
1,46%
|
188,30
|
188,30
|
194,98
|
193,45
|
| 17/06/2026 |
568.596 |
0,81%
|
189,2701
|
189,2701
|
195,38
|
191,26
|
| 16/06/2026 |
761.082 |
-2,41%
|
196,00
|
188,34
|
196,00
|
189,41
|
| 15/06/2026 |
678.844 |
-2,37%
|
198,45
|
193,02
|
200,995
|
193,92
|
| 12/06/2026 |
553.583 |
-1,72%
|
202,00
|
195,81
|
203,93
|
198,49
|
| 11/06/2026 |
798.631 |
3,03%
|
196,55
|
193,50
|
202,47
|
201,97
|
| 10/06/2026 |
1.183.590 |
2,63%
|
191,40
|
188,00
|
196,585
|
195,85
|
| 09/06/2026 |
905.321 |
2,31%
|
184,8755
|
184,68
|
193,175
|
190,83
|
| 08/06/2026 |
1.322.865 |
-2,11%
|
190,24
|
185,39
|
192,8399
|
186,49
|
| 05/06/2026 |
1.230.213 |
-0,88%
|
191,83
|
190,42
|
196,88
|
190,465
|
| 04/06/2026 |
3.227.981 |
-13,79%
|
202,00
|
191,17
|
203,02
|
192,17
|
| 03/06/2026 |
1.492.123 |
1,24%
|
224,00
|
219,19
|
225,758
|
222,89
|
| 02/06/2026 |
1.199.012 |
-2,66%
|
230,96
|
218,965
|
231,93
|
220,37
|
| 01/06/2026 |
1.105.212 |
-0,50%
|
227,50
|
221,11
|
232,50
|
226,22
|
| 29/05/2026 |
568.492 |
1,08%
|
226,10
|
222,00
|
229,04
|
227,36
|
| 28/05/2026 |
821.262 |
4,13%
|
222,66
|
219,46
|
228,69
|
224,90
|
| 27/05/2026 |
644.768 |
-2,30%
|
221,64
|
214,21
|
224,00
|
215,99
|
| 26/05/2026 |
524.960 |
0,72%
|
222,06
|
219,90
|
224,00
|
221,07
|
| 22/05/2026 |
448.202 |
-0,15%
|
219,79
|
216,435
|
223,34
|
219,50
|
| 21/05/2026 |
711.684 |
-0,04%
|
218,51
|
215,0701
|
223,01
|
219,79
|
| 20/05/2026 |
880.562 |
2,56%
|
215,13
|
211,72
|
220,84
|
219,87
|
| 19/05/2026 |
665.857 |
-1,77%
|
217,70
|
209,335
|
218,48
|
214,39
|
| 18/05/2026 |
673.471 |
2,21%
|
215,11
|
212,3901
|
221,25
|
218,36
|
| 15/05/2026 |
261.010 |
-0,84%
|
212,83
|
210,26
|
214,92
|
213,64
|
| 14/05/2026 |
437.682 |
2,36%
|
210,25
|
210,25
|
215,65
|
214,94
|
| 13/05/2026 |
550.811 |
0,71%
|
205,95
|
205,1407
|
211,9999
|
209,99
|
| 12/05/2026 |
663.836 |
0,17%
|
207,36
|
203,885
|
210,15
|
208,51
|
| 11/05/2026 |
988.988 |
-6,71%
|
223,13
|
206,2761
|
223,9988
|
208,15
|
| 08/05/2026 |
714.972 |
0,77%
|
222,61
|
220,00
|
226,52
|
223,13
|
| 07/05/2026 |
637.947 |
-5,46%
|
234,18
|
220,8375
|
240,0834
|
221,25
|
| 06/05/2026 |
429.514 |
3,29%
|
231,00
|
229,20
|
236,00
|
234,18
|
| 05/05/2026 |
468.335 |
-1,90%
|
231,90
|
226,57
|
235,50
|
226,72
|
| 04/05/2026 |
450.058 |
0,30%
|
226,6235
|
226,6235
|
237,34
|
231,10
|
| 01/05/2026 |
554.424 |
-2,18%
|
236,00
|
229,84
|
236,77
|
230,52
|
| 30/04/2026 |
459.919 |
3,39%
|
230,00
|
229,00
|
237,13
|
235,66
|
| 29/04/2026 |
390.532 |
-1,88%
|
233,00
|
227,16
|
234,63
|
228,14
|
