FIVE: Five Below Inc.

As of Friday, December 5th, 2025

$ 173.20

+4.78 +2.84%

Open: 167.72
High: 177.73
Low: 167.60
Volume: 2,195,393
Previous Close on Thursday, December 4th, 2025

$ 168.42

+5.27 +3.23%

Open: 161.25
High: 168.87
Low: 159.00
Volume: 4,242,235

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 167.72 177.73 167.60 173.20 2,195,393 +4.78 +2.84
2025-12-04 161.25 168.87 159.00 168.42 4,242,235 +5.27 +3.23
2025-12-03 163.03 166.46 160.06 163.15 3,193,427 +4.25 +2.67
2025-12-02 163.84 163.84 158.86 158.90 1,601,316 -2.89 -1.79
2025-12-01 163.07 164.76 160.58 161.79 1,528,920 -3.10 -1.88
2025-11-28 166.75 167.80 164.48 164.89 703,332 -2.06 -1.23
2025-11-26 163.42 167.92 161.80 166.95 1,010,432 +3.77 +2.31
2025-11-25 157.84 166.24 157.53 163.18 1,459,705 +5.85 +3.72
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 177.73
On 2025-12-05		 158.86
On 2025-12-02		 8.31 5.04 164.76
On 2025-12-01		 158.86
On 2025-12-02		 -3.58 165.09
10D 177.73
On 2025-12-05		 149.39
On 2025-11-21		 24.01 16.09 167.92
On 2025-11-26		 158.86
On 2025-12-02		 -5.40 163.28
20D 177.73
On 2025-12-05		 143.02
On 2025-11-14		 22.96 15.28 156.97
On 2025-11-10		 143.02
On 2025-11-14		 -8.89 156.37
WTD 177.73
On 2025-12-05		 158.86
On 2025-12-02		 8.31 5.04 164.76
On 2025-12-01		 158.86
On 2025-12-02		 -3.58 165.09
MTD 177.73
On 2025-12-05		 158.86
On 2025-12-02		 8.31 5.04 164.76
On 2025-12-01		 158.86
On 2025-12-02		 -3.58 165.09
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AA

Alcoa Corporation

43.77 -0.24 -0.55 5,130,744
XRX

Xerox Corp

2.69 -0.10 -3.58 3,459,894
STWD

Starwood Property Trust Inc.

18.24 -0.06 -0.33 2,280,742
POOL

Pool Corporation

239.52 -2.40 -0.99 642,526
FIVE

Five Below Inc.

173.20 +4.78 +2.84 2,195,393