FIVE: Five Below Inc.

As of Friday, May 15th, 2026

$ 213.64

-1.30 -0.60%

Open: 213.83
High: 214.92
Low: 210.26
Volume: 1,056,926
Previous Close on Thursday, May 14th, 2026

$ 214.94

+4.95 +2.36%

Open: 211.86
High: 215.65
Low: 210.28
Volume: 699,245

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 213.83 214.92 210.26 213.64 1,056,926 -1.30 -0.60
2026-05-14 211.86 215.65 210.28 214.94 699,245 +4.95 +2.36
2026-05-13 208.20 212.00 205.14 209.99 846,761 +1.48 +0.71
2026-05-12 208.15 210.15 203.89 208.51 1,071,953 +0.36 +0.17
2026-05-11 223.00 223.34 206.28 208.15 1,569,687 -14.98 -6.71
2026-05-08 224.57 226.00 220.00 223.13 968,633 +1.88 +0.85
2026-05-07 236.28 240.09 220.82 221.25 1,067,821 -12.93 -5.52
2026-05-06 229.58 236.00 229.20 234.18 678,101 +7.46 +3.29
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 223.34
On 2026-05-11		 203.89
On 2026-05-12		 -9.49 -4.25 223.34
On 2026-05-11		 203.89
On 2026-05-12		 -8.71 211.05
10D 240.09
On 2026-05-07		 203.89
On 2026-05-12		 -16.88 -7.32 240.09
On 2026-05-07		 203.89
On 2026-05-12		 -15.08 219.16
20D 251.63
On 2026-04-21		 203.89
On 2026-05-12		 -22.62 -9.57 251.63
On 2026-04-21		 203.89
On 2026-05-12		 -18.97 227.50
WTD 223.34
On 2026-05-11		 203.89
On 2026-05-12		 -9.49 -4.25 223.34
On 2026-05-11		 203.89
On 2026-05-12		 -8.71 211.05
MTD 240.09
On 2026-05-07		 203.89
On 2026-05-12		 -22.02 -9.34 240.09
On 2026-05-07		 203.89
On 2026-05-12		 -15.08 220.19
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

213.64 -1.30 -0.60 1,056,926