FIVE: Five Below Inc.

As of Thursday, May 8th, 2025

$ 86.00

+3.80 +4.62%

Open: 83.85
High: 87.35
Low: 82.00
Volume: 2,054,296
Previous Close on Wednesday, May 7th, 2025

$ 82.20

+1.17 +1.44%

Open: 82.19
High: 83.86
Low: 81.24
Volume: 1,810,864

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 83.85 87.35 82.00 86.00 2,054,287 +3.80 +4.62
2025-05-07 82.19 83.86 81.24 82.20 1,810,864 +1.17 +1.44
2025-05-06 82.87 83.03 80.20 81.03 1,896,992 -1.76 -2.13
2025-05-05 84.00 85.96 82.29 82.79 2,355,642 -1.52 -1.80
2025-05-02 84.45 85.31 79.48 84.31 4,299,193 +8.95 +11.88
2025-05-01 76.02 76.19 73.88 75.36 2,058,134 -0.53 -0.70
2025-04-30 75.81 76.12 74.11 75.89 1,748,917 -1.78 -2.29
2025-04-29 74.99 77.92 74.51 77.67 2,423,551 +2.35 +3.12
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 87.35
On 2025-05-08		 79.48
On 2025-05-02		 10.64 14.12 85.96
On 2025-05-05		 80.20
On 2025-05-06		 -6.70 83.27
10D 87.35
On 2025-05-08		 73.88
On 2025-05-01		 9.93 13.05 85.96
On 2025-05-05		 80.20
On 2025-05-06		 -6.70 79.60
20D 87.35
On 2025-05-08		 55.36
On 2025-04-11		 23.34 37.25 79.23
On 2025-04-23		 71.26
On 2025-04-24		 -10.06 73.22
WTD 87.35
On 2025-05-08		 80.20
On 2025-05-06		 1.69 2.00 85.96
On 2025-05-05		 80.20
On 2025-05-06		 -6.70 83.01
MTD 87.35
On 2025-05-08		 73.88
On 2025-05-01		 10.11 13.32 85.96
On 2025-05-05		 80.20
On 2025-05-06		 -6.70 81.95
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

86.00 +3.80 +4.62 2,054,296