FIVE: Five Below Inc.

As of Tuesday, January 27th, 2026

$ 187.24

-1.33 -0.71%

Open: 189.69
High: 190.88
Low: 185.57
Volume: 776,791
Previous Close on Monday, January 26th, 2026

$ 188.57

-1.80 -0.95%

Open: 188.85
High: 191.36
Low: 187.89
Volume: 1,122,506

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 189.69 190.88 185.57 187.24 776,783 -1.33 -0.71
2026-01-26 188.85 191.36 187.89 188.57 1,122,506 -1.80 -0.95
2026-01-23 191.39 193.50 188.70 190.37 738,898 -0.96 -0.50
2026-01-22 197.21 198.59 189.71 191.33 893,791 -4.59 -2.34
2026-01-21 192.98 197.71 189.90 195.92 966,791 +4.70 +2.46
2026-01-20 196.54 202.50 190.77 191.22 1,566,027 -5.47 -2.78
2026-01-16 197.15 199.45 195.29 196.69 1,132,065 -1.35 -0.68
2026-01-15 201.27 202.68 195.10 198.04 90,456 +0.59 +0.30
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

187.24 -1.33 -0.71 776,791