FIVE: Five Below Inc.

As of Friday, April 17th, 2026

$ 236.26

+11.20 +4.98%

Open: 227.86
High: 236.32
Low: 226.50
Volume: 1,694,986
Previous Close on Thursday, April 16th, 2026

$ 225.06

+1.74 +0.78%

Open: 223.90
High: 226.25
Low: 221.43
Volume: 1,325,716

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 227.86 236.32 226.50 236.26 1,694,986 +11.20 +4.98
2026-04-16 223.90 226.25 221.43 225.06 1,325,716 +1.74 +0.78
2026-04-15 219.15 226.21 219.05 223.32 1,041,368 +3.47 +1.58
2026-04-14 221.25 222.14 216.79 219.85 845,689 -1.34 -0.61
2026-04-13 215.73 222.74 215.73 221.19 1,125,730 +3.82 +1.76
2026-04-10 223.49 223.80 213.18 217.37 1,226,361 -7.82 -3.47
2026-04-09 226.49 227.71 217.37 225.19 1,356,249 -2.99 -1.31
2026-04-08 232.31 237.24 224.87 228.18 1,236,105 +1.65 +0.73
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 236.32
On 2026-04-17		 215.73
On 2026-04-13		 18.89 8.69 222.74
On 2026-04-13		 216.79
On 2026-04-14		 -2.67 225.14
10D 238.40
On 2026-04-06		 213.18
On 2026-04-10		 0.87 0.37 238.40
On 2026-04-06		 213.18
On 2026-04-10		 -10.58 225.67
20D 238.40
On 2026-04-06		 213.18
On 2026-04-10		 1.09 0.46 238.40
On 2026-04-06		 213.18
On 2026-04-10		 -10.58 227.32
WTD 236.32
On 2026-04-17		 215.73
On 2026-04-13		 18.89 8.69 222.74
On 2026-04-13		 216.79
On 2026-04-14		 -2.67 225.14
MTD 238.40
On 2026-04-06		 213.18
On 2026-04-10		 7.78 3.41 238.40
On 2026-04-06		 213.18
On 2026-04-10		 -10.58 227.25
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

236.26 +11.20 +4.98 1,694,986