FIVE: Five Below Inc.

As of Friday, January 2nd, 2026

$ 193.45

+5.09 +2.70%

Open: 190.43
High: 194.77
Low: 189.87
Volume: 934,087
Previous Close on Wednesday, December 31st, 2025

$ 188.36

-0.23 -0.12%

Open: 188.31
High: 191.05
Low: 187.39
Volume: 659,218

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 190.43 194.77 189.87 193.45 934,087 +5.09 +2.70
2025-12-31 188.31 191.05 187.39 188.36 659,218 -0.23 -0.12
2025-12-30 186.64 191.91 186.60 188.59 676,919 -0.48 -0.25
2025-12-29 185.93 190.21 185.93 189.07 1,045,627 -0.82 -0.43
2025-12-26 188.73 192.45 187.46 189.89 651,734 +1.22 +0.65
2025-12-24 189.00 189.91 187.00 188.67 442,836 +0.86 +0.46
2025-12-23 187.71 188.72 184.95 187.81 907,266 +1.27 +0.68
2025-12-22 183.69 188.00 182.50 186.54 946,676 +4.47 +2.46
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 194.77
On 2026-01-02		 185.93
On 2025-12-29		 4.78 2.53 192.45
On 2025-12-26		 185.93
On 2025-12-29		 -3.39 189.87
10D 194.77
On 2026-01-02		 179.92
On 2025-12-18		 14.91 8.35 192.45
On 2025-12-26		 185.93
On 2025-12-29		 -3.39 187.65
20D 194.77
On 2026-01-02		 159.00
On 2025-12-04		 30.30 18.57 184.57
On 2025-12-11		 175.83
On 2025-12-17		 -4.74 182.35
WTD 194.77
On 2026-01-02		 189.87
On 2026-01-02		 5.09 2.70 -- -- -- 193.45
MTD 194.77
On 2026-01-02		 189.87
On 2026-01-02		 5.09 2.70 -- -- -- 193.45
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

193.45 +5.09 +2.70 934,087