FIVE: Five Below Inc.

As of Friday, June 5th, 2026

$ 190.47

-1.71 -0.89%

Open: 192.69
High: 196.86
Low: 190.38
Volume: 2,159,188
Previous Close on Thursday, June 4th, 2026

$ 192.17

-30.72 -13.78%

Open: 197.47
High: 201.00
Low: 191.10
Volume: 5,048,740

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 192.69 196.86 190.38 190.47 2,159,188 -1.71 -0.89
2026-06-04 197.47 201.00 191.10 192.17 5,048,740 -30.72 -13.78
2026-06-03 223.10 225.76 219.19 222.89 2,465,337 +2.52 +1.14
2026-06-02 230.01 230.50 218.97 220.37 1,809,704 -5.85 -2.59
2026-06-01 227.18 232.50 221.11 226.22 1,650,151 -1.14 -0.50
2026-05-29 223.45 229.04 221.95 227.36 99,552 +2.46 +1.09
2026-05-28 222.00 228.69 219.46 224.90 1,415,133 +8.91 +4.13
2026-05-27 222.33 224.00 214.21 215.99 1,194,793 -5.08 -2.30
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 232.50
On 2026-06-01		 190.38
On 2026-06-05		 -36.90 -16.23 232.50
On 2026-06-01		 190.38
On 2026-06-05		 -18.12 210.42
10D 232.50
On 2026-06-01		 190.38
On 2026-06-05		 -29.33 -13.34 232.50
On 2026-06-01		 190.38
On 2026-06-05		 -18.12 216.09
20D 232.50
On 2026-06-01		 190.38
On 2026-06-05		 -30.79 -13.91 232.50
On 2026-06-01		 190.38
On 2026-06-05		 -18.12 215.59
WTD 232.50
On 2026-06-01		 190.38
On 2026-06-05		 -36.90 -16.23 232.50
On 2026-06-01		 190.38
On 2026-06-05		 -18.12 210.42
MTD 232.50
On 2026-06-01		 190.38
On 2026-06-05		 -36.90 -16.23 232.50
On 2026-06-01		 190.38
On 2026-06-05		 -18.12 210.42
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ACHC

Acadia Healthcare Company Inc.

24.48 -0.73 -2.90 2,481,010
FIVE

Five Below Inc.

190.47 -1.71 -0.89 2,159,188