FIVE: Five Below Inc.

As of Friday, July 26th, 2024

$ 71.97

+0.22 +0.31%

Open: 72.00
High: 72.38
Low: 71.02
Volume: 2,157,515
Previous Close on Thursday, July 25th, 2024

$ 71.75

-1.25 -1.71%

Open: 72.87
High: 73.90
Low: 71.56
Volume: 1,810,129

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 72.00 72.38 71.02 71.97 2,157,515 +0.22 +0.31
2024-07-25 72.87 73.90 71.56 71.75 1,810,129 -1.25 -1.71
2024-07-24 74.70 75.92 72.81 73.00 1,563,986 -2.77 -3.66
2024-07-23 78.20 78.51 75.20 75.77 1,547,136 -3.10 -3.93
2024-07-22 78.08 79.50 77.63 78.87 2,406,041 +1.56 +2.02
2024-07-19 76.40 77.87 73.63 77.31 3,015,429 +1.56 +2.06
2024-07-18 75.76 76.77 71.66 75.75 7,287,789 -0.75 -0.98
2024-07-17 86.32 89.00 76.16 76.50 15,644,322 -25.57 -25.05
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 79.50
On 2024-07-22		 71.02
On 2024-07-26		 -5.34 -6.91 79.50
On 2024-07-22		 71.02
On 2024-07-26		 -10.67 74.27
10D 103.07
On 2024-07-15		 71.02
On 2024-07-26		 -31.25 -30.28 103.07
On 2024-07-15		 71.02
On 2024-07-26		 -31.10 80.30
20D 111.26
On 2024-06-28		 71.02
On 2024-07-26		 -38.65 -34.94 111.26
On 2024-06-28		 71.02
On 2024-07-26		 -36.17 92.78
WTD 79.50
On 2024-07-22		 71.02
On 2024-07-26		 -5.34 -6.91 79.50
On 2024-07-22		 71.02
On 2024-07-26		 -10.67 74.27
MTD 109.61
On 2024-07-01		 71.02
On 2024-07-26		 -37.00 -33.95 109.61
On 2024-07-01		 71.02
On 2024-07-26		 -35.20 91.92
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

71.97 +0.22 +0.31 2,157,515