XNAS
Datos históricos de Five Below, Inc.
Five Below, Inc. · FIVE
$213.31
▲ +0.16 (+0.07%)
Última operación · 10/10/2026, 18:50:35 UTC
- Variación en el periodo
- +55.05%
- Máximo
- US$263.88
- 24 de agosto de 2026
- Mínimo
- US$137.77
- 10 de octubre de 2025
- Volumen medio diario
- 1.19 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 210.81 | 216.05 | 206.95 | 214.73 | +2.38% | 1.02 M |
| 8 oct 2026 | 202.34 | 210.32 | 202.34 | 209.73 | +2.69% | 1.2 M |
| 7 oct 2026 | 209.92 | 211.99 | 201.68 | 204.24 | −2.71% | 986,737.739 |
| 6 oct 2026 | 215.15 | 217.11 | 209.45 | 209.92 | −2.78% | 1.12 M |
| 5 oct 2026 | 221.47 | 224.99 | 214.10 | 215.93 | −2.38% | 1.29 M |
| 2 oct 2026 | 222.73 | 224.39 | 220.01 | 221.19 | +0.01% | 624,644.575 |
| 1 oct 2026 | 220.00 | 222.76 | 216.44 | 221.17 | +0.73% | 727,498.359 |
| 30 sep 2026 | 220.93 | 220.93 | 215.25 | 219.57 | −1.11% | 1.08 M |
| 29 sep 2026 | 226.74 | 227.24 | 220.63 | 222.03 | −2.62% | 654,116.347 |
| 28 sep 2026 | 220.90 | 230.53 | 220.01 | 228.00 | +2.43% | 953,565.376 |
| 25 sep 2026 | 222.84 | 226.38 | 217.05 | 222.60 | +0.10% | 1.1 M |
| 24 sep 2026 | 228.98 | 230.98 | 221.61 | 222.38 | −2.21% | 1 M |
| 23 sep 2026 | 232.12 | 232.65 | 216.67 | 227.41 | −2.10% | 1.39 M |
| 22 sep 2026 | 236.39 | 242.41 | 232.00 | 232.28 | −1.63% | 1.45 M |
| 21 sep 2026 | 236.38 | 241.67 | 235.30 | 236.14 | +0.85% | 1.05 M |
| 18 sep 2026 | 235.06 | 239.71 | 232.86 | 234.14 | −1.12% | 2.09 M |
| 17 sep 2026 | 240.16 | 242.11 | 234.65 | 236.80 | −0.37% | 1.2 M |
| 16 sep 2026 | 238.55 | 242.35 | 234.63 | 237.68 | +0.68% | 1.12 M |
| 15 sep 2026 | 251.60 | 251.60 | 233.24 | 236.07 | −5.42% | 1.17 M |
| 14 sep 2026 | 243.88 | 251.57 | 243.75 | 249.59 | +2.04% | 858,458.557 |
| 11 sep 2026 | 243.49 | 246.03 | 241.41 | 244.60 | +1.38% | 882,203.928 |
| 10 sep 2026 | 245.47 | 250.73 | 240.83 | 241.28 | −2.36% | 1.09 M |
| 9 sep 2026 | 252.92 | 255.19 | 246.31 | 247.12 | −2.74% | 1.04 M |
| 8 sep 2026 | 251.22 | 256.44 | 244.50 | 254.07 | +0.74% | 1.11 M |
| 4 sep 2026 | 238.88 | 257.78 | 237.47 | 252.20 | +5.10% | 1.91 M |
| 3 sep 2026 | 257.00 | 260.12 | 236.95 | 239.96 | −1.28% | 2.59 M |
| 2 sep 2026 | 244.98 | 246.55 | 237.82 | 243.08 | −0.82% | 1.87 M |
| 1 sep 2026 | 242.35 | 247.94 | 241.11 | 245.08 | −0.71% | 1.19 M |
| 31 ago 2026 | 242.54 | 248.96 | 241.40 | 246.84 | +2.05% | 1.11 M |
| 28 ago 2026 | 248.26 | 249.15 | 241.02 | 241.89 | −2.06% | 1.02 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.