FIVE: Five Below Inc.

As of Friday, February 13th, 2026

$ 205.93

+4.70 +2.34%

Open: 201.13
High: 206.99
Low: 197.55
Volume: 789,552
Previous Close on Thursday, February 12th, 2026

$ 201.23

-4.89 -2.37%

Open: 207.68
High: 208.62
Low: 197.43
Volume: 788,997

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 201.13 206.99 197.55 205.93 789,552 +4.70 +2.34
2026-02-12 207.68 208.62 197.43 201.23 788,997 -4.89 -2.37
2026-02-11 209.00 210.33 204.54 206.12 495,915 -0.56 -0.27
2026-02-10 208.31 208.35 203.83 206.68 599,624 -2.75 -1.31
2026-02-09 202.77 209.98 202.77 209.43 949,516 +6.82 +3.37
2026-02-06 196.66 207.11 195.72 202.61 1,321,731 +8.52 +4.39
2026-02-05 193.07 195.78 190.33 194.09 937,292 +1.16 +0.60
2026-02-04 202.81 202.83 190.79 192.93 1,185,786 -3.80 -1.93
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 210.33
On 2026-02-11		 197.43
On 2026-02-12		 3.32 1.64 210.33
On 2026-02-11		 197.43
On 2026-02-12		 -6.13 205.88
10D 210.33
On 2026-02-11		 190.33
On 2026-02-05		 14.29 7.46 210.33
On 2026-02-11		 197.43
On 2026-02-12		 -6.13 201.36
20D 210.33
On 2026-02-11		 183.64
On 2026-01-28		 7.89 3.98 202.50
On 2026-01-20		 183.64
On 2026-01-28		 -9.31 196.02
WTD 210.33
On 2026-02-11		 197.43
On 2026-02-12		 3.32 1.64 210.33
On 2026-02-11		 197.43
On 2026-02-12		 -6.13 205.88
MTD 210.33
On 2026-02-11		 190.33
On 2026-02-05		 14.29 7.46 210.33
On 2026-02-11		 197.43
On 2026-02-12		 -6.13 201.36
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,277
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,718
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

205.93 +4.70 +2.34 789,552