Five Below Inc (FIVE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 28/04/2026 |
690.448 |
-0,73%
|
235,82
|
228,73
|
236,48
|
232,54
|
| 27/04/2026 |
65.127 |
-0,85%
|
234,00
|
230,19
|
236,47
|
234,25
|
| 24/04/2026 |
850.610 |
-1,76%
|
239,2817
|
228,68
|
239,51
|
234,01
|
| 23/04/2026 |
529.305 |
-0,85%
|
239,90
|
236,13
|
244,52
|
238,20
|
| 22/04/2026 |
672.796 |
1,32%
|
246,2706
|
236,485
|
246,2706
|
240,23
|
| 21/04/2026 |
967.559 |
-4,28%
|
248,80
|
236,22
|
251,29
|
237,10
|
| 20/04/2026 |
1.260.007 |
4,85%
|
234,2278
|
234,2278
|
247,93
|
247,71
|
| 17/04/2026 |
1.098.495 |
4,98%
|
226,58
|
226,45
|
236,32
|
236,26
|
| 16/04/2026 |
893.284 |
0,87%
|
224,79
|
221,43
|
226,055
|
225,06
|
| 15/04/2026 |
714.484 |
1,58%
|
220,50
|
218,70
|
226,105
|
223,32
|
| 14/04/2026 |
636.101 |
-0,61%
|
222,5868
|
216,79
|
222,5868
|
219,85
|
| 13/04/2026 |
765.564 |
1,76%
|
215,2172
|
215,2116
|
222,74
|
221,19
|
| 10/04/2026 |
795.958 |
-3,47%
|
229,29
|
213,18
|
229,29
|
217,37
|
| 09/04/2026 |
766.959 |
-1,24%
|
225,00
|
217,37
|
227,52
|
225,19
|
| 08/04/2026 |
807.105 |
0,73%
|
237,45
|
224,90
|
237,45
|
228,18
|
| 07/04/2026 |
720.854 |
-3,08%
|
232,30
|
224,065
|
232,40
|
226,53
|
| 06/04/2026 |
902.395 |
-0,71%
|
235,59
|
229,89
|
238,3999
|
233,72
|
| 02/04/2026 |
752.010 |
0,20%
|
234,92
|
225,25
|
235,735
|
235,39
|
| 01/04/2026 |
616.647 |
2,82%
|
228,48
|
228,46
|
237,00
|
234,92
|
| 31/03/2026 |
488.445 |
3,91%
|
222,99
|
222,99
|
230,945
|
228,48
|
| 30/03/2026 |
566.403 |
-0,86%
|
223,17
|
218,08
|
226,81
|
219,82
|
| 27/03/2026 |
626.290 |
-2,23%
|
226,6471
|
220,00
|
228,13
|
221,72
|
| 26/03/2026 |
779.647 |
-2,94%
|
230,50
|
226,555
|
234,63
|
226,79
|
| 25/03/2026 |
725.784 |
1,11%
|
233,50
|
229,77
|
235,92
|
233,65
|
| 24/03/2026 |
539.252 |
0,26%
|
228,21
|
223,6291
|
232,31
|
231,09
|
| 23/03/2026 |
718.900 |
1,23%
|
229,00
|
228,06
|
234,22
|
230,50
|
| 20/03/2026 |
1.009.363 |
-3,31%
|
235,17
|
225,20
|
236,29
|
227,42
|
| 19/03/2026 |
2.887.480 |
10,51%
|
224,03
|
208,62
|
237,25
|
235,17
|
| 18/03/2026 |
1.276.997 |
-0,70%
|
212,54
|
210,57
|
219,06
|
212,47
|
| 17/03/2026 |
785.113 |
1,10%
|
211,02
|
209,44
|
215,00
|
214,00
|
| 16/03/2026 |
512.930 |
0,62%
|
214,0512
|
210,085
|
216,00
|
211,67
|
| 13/03/2026 |
997.821 |
-3,07%
|
216,55
|
208,52
|
222,92
|
210,36
|
| 12/03/2026 |
476.993 |
-0,69%
|
215,37
|
210,27
|
221,38
|
217,03
|
| 11/03/2026 |
571.799 |
-1,14%
|
220,01
|
218,11
|
225,2162
|
218,54
|
| 10/03/2026 |
608.994 |
0,56%
|
219,33
|
219,33
|
225,00
|
221,05
|
| 09/03/2026 |
545.783 |
2,12%
|
214,00
|
206,75
|
221,545
|
219,82
|
| 06/03/2026 |
486.848 |
-2,89%
|
216,19
|
210,39
|
220,00
|
215,28
|
| 05/03/2026 |
533.298 |
0,51%
|
219,90
|
216,67
|
223,03
|
221,65
|
| 04/03/2026 |
493.686 |
-0,47%
|
225,72
|
219,22
|
227,1878
|
220,52
|
| 03/03/2026 |
892.572 |
-0,86%
|
220,4287
|
212,87
|
222,97
|
221,55
|
| 02/03/2026 |
537.915 |
-0,02%
|
216,9935
|
215,0899
|
225,25
|
223,48
|
| 27/02/2026 |
477.597 |
-0,71%
|
222,86
|
217,14
|
224,22
|
223,53
|
| 26/02/2026 |
533.624 |
0,91%
|
225,00
|
222,23
|
229,33
|
225,12
|
| 25/02/2026 |
403.757 |
0,77%
|
221,96
|
218,99
|
223,92
|
223,10
|
| 24/02/2026 |
461.962 |
0,96%
|
225,00
|
217,01
|
225,00
|
221,40
|
| 23/02/2026 |
669.725 |
-0,36%
|
220,09
|
209,45
|
220,09
|
219,29
|
| 20/02/2026 |
1.104.052 |
1,91%
|
210,772
|
210,772
|
224,80
|
220,09
|
| 19/02/2026 |
451.478 |
0,75%
|
214,84
|
210,95
|
219,831
|
215,97
|
| 18/02/2026 |
886.103 |
0,89%
|
213,90
|
210,7846
|
218,83
|
214,36
|
| 17/02/2026 |
682.416 |
3,18%
|
204,08
|
204,08
|
212,84
|
212,48
|
| 13/02/2026 |
577.611 |
2,34%
|
199,00
|
197,55
|
206,99
|
205,93
|
| 12/02/2026 |
500.635 |
-2,37%
|
206,12
|
197,43
|
208,62
|
201,23
|
| 11/02/2026 |
280.334 |
-0,28%
|
213,15
|
204,52
|
213,15
|
206,12
|
| 10/02/2026 |
400.634 |
-1,31%
|
209,65
|
203,8301
|
209,65
|
206,68
|
| 09/02/2026 |
649.377 |
3,27%
|
200,62
|
200,62
|
209,9799
|
209,43
|
| 06/02/2026 |
823.500 |
4,33%
|
199,9997
|
195,72
|
207,11
|
202,80
|
