FIVE: Five Below Inc.

As of Friday, April 19th, 2024

$ 150.29

-1.71 -1.13%

Open: 150.96
High: 152.53
Low: 149.06
Volume: 873,351
Previous Close on Thursday, April 18th, 2024

$ 152.00

-0.10 -0.07%

Open: 152.95
High: 154.47
Low: 151.55
Volume: 897,103
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 150.96 152.53 149.06 150.29 873,351 -1.71 -1.13
2024-04-18 152.95 154.47 151.55 152.00 897,103 -0.10 -0.07
2024-04-17 150.87 153.76 150.53 152.10 1,063,621 +2.80 +1.88
2024-04-16 153.51 153.61 148.68 149.30 1,415,941 -3.51 -2.30
2024-04-15 159.10 159.80 152.20 152.81 1,206,700 -4.67 -2.97
2024-04-12 161.19 162.92 157.28 157.48 1,541,243 -5.52 -3.39
2024-04-11 161.33 163.32 159.62 163.00 1,102,952 +2.77 +1.73
2024-04-10 157.36 161.87 155.79 160.23 1,379,363 +0.65 +0.41

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 159.80
On 2024-04-15
148.68
On 2024-04-16
-7.19 -4.57 159.80
On 2024-04-15
148.68
On 2024-04-16
-6.96 151.30
10D 164.05
On 2024-04-08
148.68
On 2024-04-16
-12.48 -7.67 164.05
On 2024-04-08
148.68
On 2024-04-16
-9.37 155.71
20D 185.48
On 2024-03-27
148.68
On 2024-04-16
-26.50 -14.99 185.48
On 2024-03-27
148.68
On 2024-04-16
-19.84 164.34
WTD 159.80
On 2024-04-15
148.68
On 2024-04-16
-7.19 -4.57 159.80
On 2024-04-15
148.68
On 2024-04-16
-6.96 151.30
MTD 182.99
On 2024-04-01
148.68
On 2024-04-16
-31.09 -17.14 182.99
On 2024-04-01
148.68
On 2024-04-16
-18.75 159.91
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94