FIVE: Five Below Inc.

As of Friday, August 22nd, 2025

$ 141.81

+0.03 +0.02%

Open: 141.69
High: 144.68
Low: 139.75
Volume: 1,181,927
Previous Close on Thursday, August 21st, 2025

$ 141.78

+2.50 +1.79%

Open: 138.45
High: 141.98
Low: 136.23
Volume: 1,165,945

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 141.69 144.68 139.75 141.81 1,181,927 +0.03 +0.02
2025-08-21 138.45 141.98 136.23 141.78 1,165,945 +2.50 +1.79
2025-08-20 139.98 141.46 138.00 139.28 1,395,574 -2.20 -1.55
2025-08-19 141.22 143.00 139.75 141.48 1,140,276 -0.40 -0.28
2025-08-18 135.18 141.93 134.90 141.88 1,351,668 +6.85 +5.07
2025-08-15 134.12 135.12 132.00 135.03 729,396 +0.67 +0.50
2025-08-14 134.77 135.19 131.52 134.36 1,005,960 -3.94 -2.85
2025-08-13 138.21 139.73 137.16 138.30 973,980 +0.32 +0.23
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 144.68
On 2025-08-22		 134.90
On 2025-08-18		 6.78 5.02 143.00
On 2025-08-19		 136.23
On 2025-08-21		 -4.73 141.25
10D 144.68
On 2025-08-22		 131.40
On 2025-08-11		 8.29 6.21 139.73
On 2025-08-13		 131.52
On 2025-08-14		 -5.88 138.38
20D 144.68
On 2025-08-22		 130.00
On 2025-08-01		 3.14 2.26 143.88
On 2025-07-29		 130.00
On 2025-08-01		 -9.65 137.42
WTD 144.68
On 2025-08-22		 134.90
On 2025-08-18		 6.78 5.02 143.00
On 2025-08-19		 136.23
On 2025-08-21		 -4.73 141.25
MTD 144.68
On 2025-08-22		 130.00
On 2025-08-01		 5.29 3.87 139.73
On 2025-08-13		 131.52
On 2025-08-14		 -5.88 136.94
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CRSR

Corsair Gaming Inc.

8.89 +0.65 +7.89 1,069,877
ITW

Illinois Tool Works Inc

269.41 +8.41 +3.22 1,069,383
CALX

Calix Inc.

58.46 +1.33 +2.33 463,085
FIVE

Five Below Inc.

141.81 +0.03 +0.02 1,181,927