FIVE: Five Below Inc.

As of Friday, May 8th, 2026

$ 223.13

+1.88 +0.85%

Open: 224.57
High: 226.00
Low: 220.00
Volume: 968,633
Previous Close on Thursday, May 7th, 2026

$ 221.25

-12.93 -5.52%

Open: 236.28
High: 240.09
Low: 220.82
Volume: 1,067,821

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 224.57 226.00 220.00 223.13 968,633 +1.88 +0.85
2026-05-07 236.28 240.09 220.82 221.25 1,067,821 -12.93 -5.52
2026-05-06 229.58 236.00 229.20 234.18 678,101 +7.46 +3.29
2026-05-05 232.12 235.50 226.57 226.72 70,553 -4.38 -1.90
2026-05-04 230.24 237.34 228.11 231.10 77,755 +0.58 +0.25
2026-05-01 236.24 236.77 229.84 230.52 727,342 -5.14 -2.18
2026-04-30 231.31 237.13 229.80 235.66 752,025 +7.52 +3.30
2026-04-29 232.22 234.67 227.16 228.14 64,611 -4.40 -1.89
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 240.09
On 2026-05-07		 220.00
On 2026-05-08		 -7.39 -3.21 240.09
On 2026-05-07		 220.00
On 2026-05-08		 -8.37 227.28
10D 240.09
On 2026-05-07		 220.00
On 2026-05-08		 -10.88 -4.65 240.09
On 2026-05-07		 220.00
On 2026-05-08		 -8.37 229.75
20D 251.63
On 2026-04-21		 215.73
On 2026-04-13		 5.76 2.65 251.63
On 2026-04-21		 220.00
On 2026-05-08		 -12.57 231.02
WTD 240.09
On 2026-05-07		 220.00
On 2026-05-08		 -7.39 -3.21 240.09
On 2026-05-07		 220.00
On 2026-05-08		 -8.37 227.28
MTD 240.09
On 2026-05-07		 220.00
On 2026-05-08		 -12.53 -5.32 240.09
On 2026-05-07		 220.00
On 2026-05-08		 -8.37 227.82
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

223.13 +1.88 +0.85 968,633