FIVE: Five Below Inc.

As of Friday, December 12th, 2025

$ 183.41

+2.00 +1.10%

Open: 182.27
High: 183.77
Low: 179.72
Volume: 1,074,649
Previous Close on Thursday, December 11th, 2025

$ 181.41

+4.25 +2.40%

Open: 177.16
High: 184.57
Low: 177.16
Volume: 1,251,550

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 182.27 183.77 179.72 183.41 1,074,649 +2.00 +1.10
2025-12-11 177.16 184.57 177.16 181.41 1,251,550 +4.25 +2.40
2025-12-10 176.09 178.33 173.76 177.16 966,645 +1.82 +1.04
2025-12-09 173.66 178.08 173.20 175.34 892,762 +0.72 +0.41
2025-12-08 178.90 180.05 174.57 174.62 1,651,322 +1.42 +0.82
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
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 184.57
On 2025-12-11		 173.20
On 2025-12-09		 10.21 5.89 180.05
On 2025-12-08		 173.20
On 2025-12-09		 -3.80 178.39
10D 184.57
On 2025-12-11		 158.86
On 2025-12-02		 18.52 11.23 180.05
On 2025-12-08		 173.20
On 2025-12-09		 -3.80 171.74
20D 184.57
On 2025-12-11		 143.02
On 2025-11-14		 36.35 24.72 167.92
On 2025-11-26		 158.86
On 2025-12-02		 -5.40 163.23
WTD 184.57
On 2025-12-11		 173.20
On 2025-12-09		 10.21 5.89 180.05
On 2025-12-08		 173.20
On 2025-12-09		 -3.80 178.39
MTD 184.57
On 2025-12-11		 158.86
On 2025-12-02		 18.52 11.23 180.05
On 2025-12-08		 173.20
On 2025-12-09		 -3.80 171.74
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
VXRT

Vaxart Inc.

0.37 +0.01 +1.37 677,775
ECH

iShares MSCI Chile Capped ETF

39.78 +0.50 +1.27 1,483,085
STWD

Starwood Property Trust Inc.

18.43 -0.05 -0.27 2,190,644
CALX

Calix Inc.

53.72 -2.45 -4.36 1,265,670
FIVE

Five Below Inc.

183.41 +2.00 +1.10 1,074,649