FIVE: Five Below Inc.

As of Thursday, September 24th, 2026

$ 222.38

-5.03 -2.21%

Open: 228.98
High: 230.98
Low: 221.61
Volume: 1,000,910
Previous Close on Wednesday, September 23rd, 2026

$ 227.41

-4.87 -2.10%

Open: 232.12
High: 232.65
Low: 216.67
Volume: 1,383,405

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 228.98 230.98 221.61 222.38 1,000,910 -5.03 -2.21
2026-09-23 232.12 232.65 216.67 227.41 1,383,405 -4.87 -2.10
2026-09-22 236.39 242.41 232.00 232.28 1,298,805 -3.86 -1.63
2026-09-21 236.38 241.67 235.30 236.14 1,052,114 +2.00 +0.85
2026-09-18 235.06 239.71 232.86 234.14 1,937,081 -2.66 -1.12
2026-09-17 240.16 242.11 234.65 236.80 1,068,270 -0.75 -0.31
2026-09-16 238.55 242.35 234.63 237.55 951,786 +1.48 +0.62
2026-09-15 251.60 251.60 233.24 236.07 1,165,520 -13.52 -5.42
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 242.41
On 2026-09-22		 216.67
On 2026-09-23		 -14.42 -6.09 242.41
On 2026-09-22		 216.67
On 2026-09-23		 -10.62 230.47
10D 251.60
On 2026-09-15		 216.67
On 2026-09-23		 -18.90 -7.83 251.60
On 2026-09-15		 216.67
On 2026-09-23		 -13.88 235.70
20D 260.12
On 2026-09-03		 216.67
On 2026-09-23		 -34.97 -13.59 260.12
On 2026-09-03		 216.67
On 2026-09-23		 -16.70 240.77
WTD 242.41
On 2026-09-22		 216.67
On 2026-09-23		 -11.76 -5.02 242.41
On 2026-09-22		 216.67
On 2026-09-23		 -10.62 229.55
MTD 260.12
On 2026-09-03		 216.67
On 2026-09-23		 -24.46 -9.91 260.12
On 2026-09-03		 216.67
On 2026-09-23		 -16.70 239.99
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,404
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,108,542
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,375,923
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,213
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

222.38 -5.03 -2.21 1,000,910