Five Below Inc (FIVE)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 11/07/2025 |
724.554 |
-0,55%
|
129,88
|
129,00
|
132,78
|
129,46
|
| 10/07/2025 |
676.413 |
1,08%
|
128,93
|
127,5767
|
132,72
|
130,18
|
| 09/07/2025 |
775.940 |
0,01%
|
129,20
|
126,10
|
130,51
|
128,79
|
| 08/07/2025 |
926.520 |
-0,40%
|
129,86
|
126,10
|
131,85
|
128,78
|
| 07/07/2025 |
926.171 |
-2,45%
|
131,80
|
128,46
|
131,85
|
129,30
|
| 04/07/2025 |
546.653 |
1,19%
|
131,65
|
130,4066
|
132,98
|
132,54
|
| 03/07/2025 |
546.603 |
1,04%
|
132,83
|
128,53
|
132,98
|
132,54
|
| 02/07/2025 |
992.929 |
-1,33%
|
131,59
|
128,53
|
134,32
|
131,39
|
| 01/07/2025 |
901.656 |
1,51%
|
131,44
|
129,10
|
134,32
|
133,16
|
| 30/06/2025 |
558.007 |
0,44%
|
130,50
|
129,10
|
131,955
|
131,18
|
| 27/06/2025 |
557.493 |
0,47%
|
129,00
|
122,4579
|
133,32
|
130,61
|
| 26/06/2025 |
945.650 |
1,40%
|
125,46
|
124,73
|
132,85
|
129,92
|
| 25/06/2025 |
805.294 |
3,10%
|
125,57
|
123,50
|
128,15
|
128,13
|
| 24/06/2025 |
511.391 |
-0,10%
|
122,10
|
121,11
|
126,45
|
124,28
|
| 23/06/2025 |
921.171 |
0,86%
|
121,5543
|
121,11
|
125,575
|
124,41
|
| 20/06/2025 |
906.898 |
0,14%
|
125,18
|
121,68
|
125,18
|
123,35
|
| 19/06/2025 |
785.516 |
-0,53%
|
124,00
|
122,86
|
126,10
|
123,18
|
| 18/06/2025 |
771.085 |
-0,53%
|
124,95
|
122,86
|
126,44
|
123,18
|
| 17/06/2025 |
811.222 |
-2,08%
|
123,60
|
121,99
|
126,66
|
123,84
|
| 16/06/2025 |
889.680 |
2,89%
|
123,37
|
121,99
|
126,66
|
126,47
|
| 13/06/2025 |
939.619 |
-3,30%
|
124,29
|
121,14
|
126,9002
|
121,825
|
| 12/06/2025 |
648.509 |
0,76%
|
124,51
|
122,66
|
126,4505
|
125,98
|
| 11/06/2025 |
1.067.107 |
1,28%
|
126,17
|
122,375
|
126,575
|
125,03
|
| 10/06/2025 |
1.157.514 |
-2,20%
|
128,96
|
122,375
|
128,99
|
123,45
|
| 09/06/2025 |
886.767 |
-0,89%
|
127,03
|
126,11
|
128,99
|
126,22
|
| 06/06/2025 |
1.102.107 |
-0,52%
|
131,90
|
124,39
|
137,2999
|
127,35
|
| 05/06/2025 |
4.057.076 |
5,59%
|
120,48
|
119,07
|
137,2999
|
128,02
|
| 04/06/2025 |
2.059.465 |
-1,13%
|
119,50
|
118,95
|
123,9238
|
121,24
|
| 03/06/2025 |
1.282.759 |
4,00%
|
116,78
|
113,41
|
123,37
|
122,21
|
| 02/06/2025 |
1.024.214 |
0,81%
|
116,41
|
113,41
|
117,77
|
117,51
|
| 30/05/2025 |
887.498 |
0,01%
|
116,69
|
114,22
|
118,93
|
116,57
|
| 29/05/2025 |
1.159.932 |
2,56%
|
117,11
|
113,65
|
118,93
|
116,67
|
| 28/05/2025 |
1.065.308 |
-2,02%
|
109,17
|
109,17
|
117,11
|
113,76
|
| 27/05/2025 |
1.606.566 |
8,23%
|
107,92
|
107,92
|
116,12
|
116,10
|
| 23/05/2025 |
843.271 |
-2,51%
|
108,17
|
105,11
|
111,94
|
107,27
|
| 22/05/2025 |
1.040.437 |
0,84%
|
108,81
|
108,00
|
111,94
|
110,03
|
| 21/05/2025 |
1.241.161 |
-2,52%
|
108,90
|
107,775
|
113,54
|
109,11
|
| 20/05/2025 |
958.788 |
2,75%
|
103,98
|
103,9501
|
113,54
|
111,93
|
| 19/05/2025 |
1.209.925 |
2,27%
|
104,20
|
103,9501
|
110,00
|
108,94
|
| 16/05/2025 |
1.576.494 |
0,86%
|
102,54
|
102,54
|
106,75
|
106,52
|
| 15/05/2025 |
1.225.141 |
1,24%
|
102,19
|
101,385
|
105,90
|
105,61
|
| 14/05/2025 |
1.343.659 |
2,59%
|
102,95
|
101,05
|
105,07
|
104,32
|
| 13/05/2025 |
1.699.897 |
-1,74%
|
100,74
|
99,23
|
107,70
|
101,69
|
| 12/05/2025 |
4.278.193 |
21,07%
|
95,84
|
95,34
|
107,70
|
103,49
|
| 09/05/2025 |
1.145.566 |
-0,87%
|
83,09
|
82,00
|
87,35
|
85,25
|
| 08/05/2025 |
1.408.523 |
4,62%
|
82,19
|
81,24
|
87,35
|
86,00
|
| 07/05/2025 |
1.355.807 |
1,44%
|
82,87
|
80,20
|
83,86
|
82,20
|
| 06/05/2025 |
1.322.241 |
-2,13%
|
83,88
|
80,20
|
85,96
|
81,03
|
| 05/05/2025 |
1.637.600 |
-1,80%
|
84,00
|
82,29
|
85,96
|
82,79
|
| 02/05/2025 |
2.853.857 |
11,88%
|
76,02
|
73,92
|
85,28
|
84,31
|
| 01/05/2025 |
1.230.012 |
-0,70%
|
76,02
|
73,92
|
78,39
|
75,36
|
| 30/04/2025 |
1.052.062 |
-2,34%
|
74,99
|
74,11
|
77,92
|
75,89
|
| 29/04/2025 |
1.621.817 |
3,12%
|
75,58
|
73,83
|
77,92
|
77,67
|
| 28/04/2025 |
1.188.656 |
-0,09%
|
75,11
|
73,83
|
76,87
|
75,32
|
| 25/04/2025 |
1.088.571 |
-0,89%
|
74,02
|
71,259
|
76,78
|
75,39
|
| 24/04/2025 |
1.366.377 |
2,59%
|
76,30
|
71,259
|
79,22
|
76,07
|
| 23/04/2025 |
2.918.847 |
3,76%
|
68,56
|
68,35
|
79,22
|
74,15
|
| 22/04/2025 |
1.956.031 |
4,98%
|
67,44
|
64,98
|
72,00
|
71,46
|
| 21/04/2025 |
2.199.048 |
0,83%
|
66,22
|
64,98
|
68,20
|
68,07
|
| 17/04/2025 |
1.888.918 |
7,64%
|
62,56
|
61,53
|
68,32
|
67,51
|
| 16/04/2025 |
1.649.575 |
0,08%
|
63,24
|
61,53
|
64,44
|
62,72
|
| 15/04/2025 |
955.425 |
-1,40%
|
63,24
|
62,20
|
64,44
|
62,67
|
| 14/04/2025 |
1.953.592 |
6,66%
|
62,58
|
61,03
|
65,31
|
63,56
|
| 11/04/2025 |
2.537.326 |
-2,11%
|
60,36
|
55,3601
|
61,45
|
60,47
|
| 10/04/2025 |
2.480.897 |
-1,42%
|
60,00
|
58,79
|
62,55
|
61,77
|
| 09/04/2025 |
4.325.290 |
12,36%
|
55,02
|
55,02
|
63,61
|
62,66
|
| 08/04/2025 |
2.510.554 |
-8,48%
|
62,98
|
54,62
|
63,44
|
55,75
|
| 07/04/2025 |
4.801.021 |
7,24%
|
55,94
|
54,6302
|
64,64
|
60,88
|
| 04/04/2025 |
4.311.336 |
-3,28%
|
54,02
|
52,38
|
61,06
|
56,77
|
| 03/04/2025 |
7.096.733 |
-27,81%
|
65,12
|
56,90
|
65,37
|
58,83
|
| 02/04/2025 |
1.888.497 |
6,55%
|
75,65
|
75,65
|
83,38
|
81,49
|
| 01/04/2025 |
1.349.547 |
2,08%
|
75,38
|
74,50
|
77,10
|
76,48
|
| 31/03/2025 |
1.512.301 |
2,36%
|
71,65
|
70,41
|
75,34
|
74,925
|
| 28/03/2025 |
1.427.192 |
-7,76%
|
78,55
|
72,36
|
78,58
|
73,20
|
| 27/03/2025 |
1.224.962 |
1,95%
|
78,25
|
77,705
|
81,49
|
79,36
|
| 26/03/2025 |
1.221.941 |
1,08%
|
77,47
|
75,275
|
78,31
|
77,84
|
| 25/03/2025 |
1.445.881 |
-2,80%
|
78,20
|
76,26
|
80,47
|
77,01
|
| 24/03/2025 |
1.326.791 |
3,92%
|
77,59
|
76,51
|
79,63
|
79,23
|
| 21/03/2025 |
1.449.899 |
0,17%
|
74,56
|
73,24
|
78,12
|
76,24
|
| 20/03/2025 |
4.777.206 |
0,69%
|
74,12
|
75,84
|
82,29
|
76,11
|
| 19/03/2025 |
2.342.437 |
3,15%
|
73,13
|
73,36
|
76,2385
|
75,59
|
| 18/03/2025 |
1.373.507 |
-0,65%
|
73,13
|
72,39
|
75,40
|
73,91
|
| 17/03/2025 |
1.961.536 |
1,88%
|
73,28
|
71,395
|
75,46
|
74,37
|
| 14/03/2025 |
1.609.190 |
1,02%
|
73,28
|
71,89
|
74,49
|
73,00
|
| 13/03/2025 |
1.574.909 |
-1,91%
|
74,06
|
70,82
|
75,29
|
72,25
|
| 12/03/2025 |
1.237.638 |
-2,54%
|
77,05
|
73,60
|
77,99
|
73,66
|
| 11/03/2025 |
1.133.410 |
-2,92%
|
78,34
|
74,90
|
78,99
|
75,58
|
| 10/03/2025 |
1.285.182 |
-5,12%
|
82,04
|
77,36
|
82,645
|
77,85
|
| 07/03/2025 |
1.533.571 |
-4,34%
|
85,31
|
78,91
|
85,62
|
82,04
|
| 06/03/2025 |
946.714 |
0,30%
|
83,86
|
83,86
|
86,89
|
85,76
|
| 05/03/2025 |
1.054.933 |
3,39%
|
83,00
|
82,47
|
85,52
|
85,50
|
| 04/03/2025 |
1.356.904 |
-1,81%
|
83,00
|
80,37
|
83,80
|
82,70
|
| 03/03/2025 |
960.119 |
-3,07%
|
86,86
|
83,39
|
88,33
|
84,22
|
| 28/02/2025 |
904.420 |
-0,60%
|
86,37
|
84,80
|
87,18
|
86,89
|
| 27/02/2025 |
1.096.912 |
-2,03%
|
89,33
|
84,70
|
89,25
|
87,41
|
| 26/02/2025 |
816.396 |
-0,57%
|
89,33
|
88,77
|
90,93
|
89,22
|
| 25/02/2025 |
1.047.471 |
2,51%
|
89,33
|
88,05
|
91,42
|
89,73
|
| 24/02/2025 |
864.474 |
1,87%
|
89,33
|
86,82
|
89,03
|
87,53
|
| 21/02/2025 |
862.290 |
-3,39%
|
89,33
|
85,55
|
89,65
|
85,92
|
| 20/02/2025 |
1.130.661 |
-2,86%
|
93,12
|
87,4104
|
90,95
|
89,16
|
