Five Below Inc (FIVE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 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
|
