Five Below Inc (FIVE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 05/02/2026 |
490.518 |
0,60%
|
191,10
|
190,40
|
195,80
|
194,09
|
| 04/02/2026 |
812.275 |
-1,93%
|
203,75
|
190,79
|
204,14
|
192,93
|
| 03/02/2026 |
554.194 |
-0,54%
|
197,50
|
195,60
|
201,719
|
196,73
|
| 02/02/2026 |
590.499 |
3,21%
|
191,26
|
191,26
|
198,59
|
197,80
|
| 30/01/2026 |
643.841 |
1,73%
|
187,80
|
187,80
|
193,27
|
191,64
|
| 29/01/2026 |
651.538 |
1,60%
|
184,00
|
183,76
|
188,84
|
188,39
|
| 28/01/2026 |
469.452 |
-0,97%
|
185,69
|
183,64
|
187,85
|
185,42
|
| 27/01/2026 |
546.435 |
-0,71%
|
189,39
|
185,57
|
189,44
|
187,24
|
| 26/01/2026 |
700.064 |
-0,97%
|
192,1299
|
187,89
|
192,1299
|
188,57
|
| 23/01/2026 |
588.246 |
-0,50%
|
193,64
|
188,67
|
193,64
|
190,37
|
| 22/01/2026 |
542.675 |
-2,34%
|
198,99
|
189,71
|
198,99
|
191,33
|
| 21/01/2026 |
609.103 |
2,46%
|
190,70
|
189,90
|
197,705
|
195,92
|
| 20/01/2026 |
986.940 |
-2,78%
|
193,00
|
190,77
|
202,495
|
191,22
|
| 16/01/2026 |
573.324 |
-0,68%
|
197,00
|
195,77
|
199,45
|
196,69
|
| 15/01/2026 |
536.990 |
0,30%
|
201,3965
|
195,1004
|
202,68
|
198,04
|
| 14/01/2026 |
572.555 |
-1,74%
|
202,00
|
197,04
|
202,98
|
197,45
|
| 13/01/2026 |
791.278 |
-1,31%
|
200,06
|
197,00
|
205,1121
|
200,95
|
| 12/01/2026 |
1.174.254 |
4,11%
|
195,70
|
191,00
|
204,50
|
203,61
|
| 09/01/2026 |
1.326.078 |
-1,23%
|
198,93
|
192,20
|
201,4334
|
195,57
|
| 08/01/2026 |
998.335 |
-1,30%
|
200,00
|
197,79
|
202,75
|
198,01
|
| 07/01/2026 |
1.089.916 |
-0,86%
|
200,248
|
197,725
|
204,7699
|
200,61
|
| 06/01/2026 |
1.174.126 |
2,90%
|
196,65
|
195,01
|
204,65
|
202,34
|
| 05/01/2026 |
812.638 |
1,65%
|
193,00
|
192,44
|
196,85
|
196,64
|
| 02/01/2026 |
726.538 |
2,70%
|
189,07
|
189,07
|
194,77
|
193,45
|
| 31/12/2025 |
501.670 |
-0,12%
|
187,5984
|
187,39
|
191,05
|
188,36
|
| 30/12/2025 |
548.858 |
-0,25%
|
189,77
|
186,64
|
191,91
|
188,36
|
| 29/12/2025 |
627.760 |
-0,43%
|
187,71
|
185,93
|
190,21
|
189,07
|
| 26/12/2025 |
476.988 |
0,65%
|
190,00
|
187,50
|
192,45
|
189,89
|
| 24/12/2025 |
332.772 |
0,38%
|
187,01
|
187,00
|
189,91
|
188,67
|
| 23/12/2025 |
674.052 |
0,68%
|
186,02
|
184,77
|
188,72
|
187,81
|
| 22/12/2025 |
724.978 |
2,46%
|
182,07
|
182,07
|
188,00
|
186,54
|
| 19/12/2025 |
593.658 |
0,02%
|
182,11
|
180,80
|
183,5343
|
182,07
|
| 18/12/2025 |
776.174 |
1,96%
|
182,00
|
179,92
|
183,81
|
182,04
|
| 17/12/2025 |
764.756 |
0,95%
|
177,90
|
175,83
|
180,085
|
178,54
|
| 16/12/2025 |
599.216 |
-2,69%
|
180,916
|
176,12
|
182,78
|
176,77
|
| 15/12/2025 |
695.235 |
-0,93%
|
184,5216
|
180,28
|
184,5216
|
181,66
|
| 12/12/2025 |
675.832 |
1,05%
|
181,41
|
179,72
|
183,765
|
183,41
|
| 11/12/2025 |
956.776 |
2,40%
|
175,02
|
175,02
|
184,5725
|
181,41
|
| 10/12/2025 |
682.400 |
1,04%
|
175,00
|
173,76
|
178,33
|
177,16
|
| 09/12/2025 |
608.735 |
0,41%
|
173,79
|
173,23
|
179,5772
|
175,34
|
| 08/12/2025 |
1.226.936 |
0,82%
|
176,95
|
174,62
|
180,04
|
174,62
|
| 05/12/2025 |
1.658.954 |
2,84%
|
168,67
|
167,60
|
177,73
|
173,20
|
| 04/12/2025 |
2.927.645 |
3,23%
|
167,3556
|
159,74
|
168,87
|
168,42
|
| 03/12/2025 |
2.233.380 |
3,34%
|
162,30
|
160,06
|
166,46
|
163,15
|
