FIVE: Five Below Inc.

As of Wednesday, May 14th, 2025

$ 104.32

+2.63 +2.59%

Open: 102.19
High: 105.15
Low: 101.39
Volume: 1,861,012
Previous Close on Tuesday, May 13th, 2025

$ 101.69

-1.80 -1.74%

Open: 103.43
High: 104.39
Low: 101.34
Volume: 2,364,874

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 102.19 105.15 101.39 104.32 1,861,012 +2.63 +2.59
2025-05-13 103.43 104.39 101.34 101.69 2,364,874 -1.80 -1.74
2025-05-12 100.74 107.70 99.04 103.49 5,933,557 +18.24 +21.40
2025-05-09 86.31 86.62 84.60 85.25 1,553,685 -0.75 -0.87
2025-05-08 83.85 87.35 82.00 86.00 2,054,287 +3.80 +4.62
2025-05-07 82.19 83.86 81.24 82.20 1,810,864 +1.17 +1.44
2025-05-06 82.87 83.03 80.20 81.03 1,896,992 -1.76 -2.13
2025-05-05 84.00 85.96 82.29 82.79 2,355,642 -1.52 -1.80
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 107.70
On 2025-05-12		 82.00
On 2025-05-08		 22.12 26.91 107.70
On 2025-05-12		 101.34
On 2025-05-13		 -5.91 96.15
10D 107.70
On 2025-05-12		 73.88
On 2025-05-01		 28.43 37.46 107.70
On 2025-05-12		 101.34
On 2025-05-13		 -5.91 88.64
20D 107.70
On 2025-05-12		 61.53
On 2025-04-16		 41.65 66.46 79.23
On 2025-04-23		 71.26
On 2025-04-24		 -10.06 80.53
WTD 107.70
On 2025-05-12		 99.04
On 2025-05-12		 19.07 22.37 107.70
On 2025-05-12		 101.34
On 2025-05-13		 -5.91 103.17
MTD 107.70
On 2025-05-12		 73.88
On 2025-05-01		 28.43 37.46 107.70
On 2025-05-12		 101.34
On 2025-05-13		 -5.91 88.64
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

104.32 +2.63 +2.59 1,861,012