FIVE: Five Below Inc.

As of Friday, September 12th, 2025

$ 139.90

-5.87 -4.03%

Open: 144.61
High: 145.28
Low: 138.40
Volume: 1,476,731
Previous Close on Thursday, September 11th, 2025

$ 145.77

-0.23 -0.16%

Open: 146.93
High: 147.43
Low: 144.47
Volume: 884,449

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 144.61 145.28 138.40 139.90 1,476,730 -5.87 -4.03
2025-09-11 146.93 147.43 144.47 145.77 884,449 -0.23 -0.16
2025-09-10 142.69 146.80 140.99 146.00 975,256 +3.04 +2.13
2025-09-09 150.00 150.16 140.65 142.96 2,028,676 -8.35 -5.52
2025-09-08 153.65 154.02 150.02 151.31 1,400,321 -2.09 -1.36
2025-09-05 154.35 155.34 151.68 153.40 1,327,670 +0.60 +0.39
2025-09-04 151.30 154.49 151.04 152.80 1,427,859 +1.83 +1.21
2025-09-03 148.00 151.42 148.00 150.98 1,067,142 +1.21 +0.80
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 154.02
On 2025-09-08		 138.40
On 2025-09-12		 -13.50 -8.80 154.02
On 2025-09-08		 138.40
On 2025-09-12		 -10.14 145.19
10D 155.34
On 2025-09-05		 138.40
On 2025-09-12		 -10.13 -6.75 155.34
On 2025-09-05		 138.40
On 2025-09-12		 -10.91 147.80
20D 155.34
On 2025-09-05		 132.00
On 2025-08-15		 5.54 4.12 155.34
On 2025-09-05		 138.40
On 2025-09-12		 -10.91 144.81
WTD 154.02
On 2025-09-08		 138.40
On 2025-09-12		 -13.50 -8.80 154.02
On 2025-09-08		 138.40
On 2025-09-12		 -10.14 145.19
MTD 155.34
On 2025-09-05		 138.40
On 2025-09-12		 -5.20 -3.58 155.34
On 2025-09-05		 138.40
On 2025-09-12		 -10.91 148.10
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
FULT

Fulton Financial Corp.

19.42 +0.07 +0.36 1,148,760
FUN

Six Flags Entertainment Corp.

23.45 +1.69 +7.77 4,916,166
ITW

Illinois Tool Works Inc

263.36 -3.01 -1.13 668,354
CALX

Calix Inc.

61.47 -1.81 -2.86 516,098
FIVE

Five Below Inc.

139.90 -5.87 -4.03 1,476,731