FIVE: Five Below Inc.

As of Thursday, March 12th, 2026

$ 217.03

-1.51 -0.69%

Open: 212.78
High: 221.38
Low: 210.27
Volume: 783,462
Previous Close on Wednesday, March 11th, 2026

$ 218.54

-2.51 -1.14%

Open: 220.03
High: 221.98
Low: 218.11
Volume: 724,378

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-12 212.78 221.38 210.27 217.03 783,462 -1.51 -0.69
2026-03-11 220.03 221.98 218.11 218.54 724,378 -2.51 -1.14
2026-03-10 219.33 225.00 219.33 221.05 891,657 +1.23 +0.56
2026-03-09 212.51 221.55 206.75 219.82 943,173 +4.54 +2.11
2026-03-06 216.34 217.95 210.39 215.28 843,987 -6.37 -2.87
2026-03-05 218.20 223.03 216.67 221.65 871,800 +1.13 +0.51
2026-03-04 225.00 227.19 219.14 220.52 673,441 -1.03 -0.46
2026-03-03 216.97 222.97 212.87 221.55 1,141,979 -1.93 -0.86
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 225.00
On 2026-03-10		 206.75
On 2026-03-09		 -4.62 -2.08 225.00
On 2026-03-10		 210.27
On 2026-03-12		 -6.55 218.34
10D 227.19
On 2026-03-04		 206.75
On 2026-03-09		 -8.09 -3.59 227.19
On 2026-03-04		 206.75
On 2026-03-09		 -9.00 220.25
20D 229.33
On 2026-02-26		 197.43
On 2026-02-12		 10.91 5.29 229.33
On 2026-02-26		 206.75
On 2026-03-09		 -9.85 218.07
WTD 225.00
On 2026-03-10		 206.75
On 2026-03-09		 1.75 0.81 225.00
On 2026-03-10		 210.27
On 2026-03-12		 -6.55 219.11
MTD 227.19
On 2026-03-04		 206.75
On 2026-03-09		 -6.50 -2.91 227.19
On 2026-03-04		 206.75
On 2026-03-09		 -9.00 219.88
As of Thursday, March 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.70 -18.45 -5.67 8,003,042
KO

The Coca-Cola Company

77.61 -0.02 -0.03 16,837,949
PFE

Pfizer Inc.

26.86 -0.44 -1.61 38,500,072
VZ

Verizon Communications Inc.

50.63 -0.05 -0.10 26,288,726
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,677.85 -739.42 -1.56 535,907,015
DJTA

Dow Jones Transportation Average

17,710.92 -544.83 -2.98 206,307,388
SPX

S&P 500 Index

6,672.62 -103.18 -1.52
OEX

S&P 100 Index

3,284.36 -48.13 -1.44
NDX

NASDAQ 100 Index

24,533.58 -431.42 -1.73
NYA

NYSE Composite Index

22,118.70 -368.92 -1.64
XAX

NYSE AMEX Composite Index

8,620.07 +10.11 +0.12
RUI

RUSSELL 1000 Index

3,637.65 -58.02 -1.57
RUT

Russell 2000 Index

2,488.99 -53.91 -2.12
RUA

Russell 3000 Index

3,788.58 -61.40 -1.59
VIX

CBOE Volatility Index

27.29 +3.06 +12.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.24 +0.81 +3.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.26 +1.41 +5.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.95 +1.98 +7.93
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

217.03 -1.51 -0.69 783,462