FIVE: Five Below Inc.

As of Tuesday, September 22nd, 2026

$ 232.28

-3.86 -1.63%

Open: 236.39
High: 242.41
Low: 232.00
Volume: 1,298,805
Previous Close on Monday, September 21st, 2026

$ 236.14

+2.00 +0.85%

Open: 236.38
High: 241.67
Low: 235.30
Volume: 1,052,114

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-09-14 243.98 251.57 243.75 249.59 858,222 +4.99 +2.04
2026-09-11 243.49 246.03 241.41 244.60 875,975 +3.32 +1.38
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		 232.00
On 2026-09-22		 -3.79 -1.61 242.35
On 2026-09-16		 232.86
On 2026-09-18		 -3.92 235.38
10D 255.19
On 2026-09-09		 232.00
On 2026-09-22		 -21.79 -8.58 255.19
On 2026-09-09		 232.00
On 2026-09-22		 -9.09 239.56
20D 261.00
On 2026-08-26		 232.00
On 2026-09-22		 -30.44 -11.59 261.00
On 2026-08-26		 232.00
On 2026-09-22		 -11.11 244.12
WTD 242.41
On 2026-09-22		 232.00
On 2026-09-22		 -1.86 -0.79 241.67
On 2026-09-21		 241.67
On 2026-09-21		 0.00 234.21
MTD 260.12
On 2026-09-03		 232.00
On 2026-09-22		 -14.56 -5.90 260.12
On 2026-09-03		 232.00
On 2026-09-22		 -10.81 242.00
As of Tuesday, September 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.22 +0.21 +0.07 3,301,345
KO

The Coca-Cola Company

88.61 +1.49 +1.71 17,203,692
PFE

Pfizer Inc.

27.93 +0.19 +0.68 26,626,755
VZ

Verizon Communications Inc.

46.45 -1.23 -2.58 32,392,600
VIX

CBOE Volatility Index

14.27 -0.55 -3.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,863.63 -185.20 -0.36 429,815,808
DJTA

Dow Jones Transportation Average

19,887.73 -83.17 -0.42 79,960,920
SPX

S&P 500 Index

7,764.75 +0.05 +0.00
OEX

S&P 100 Index

3,875.75 -2.35 -0.06
NDX

NASDAQ 100 Index

30,732.40 +250.04 +0.82
NYA

NYSE Composite Index

24,029.62 -57.05 -0.24
XAX

NYSE AMEX Composite Index

8,402.34 -22.39 -0.27
RUI

RUSSELL 1000 Index

4,221.54 +0.41 +0.01
RUT

Russell 2000 Index

2,889.92 +14.56 +0.51
RUA

Russell 3000 Index

4,398.88 +1.31 +0.03
VIX

CBOE Volatility Index

14.27 -0.55 -3.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.65 -0.14 -0.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.87 -0.28 -1.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 -0.41 -2.27
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

232.28 -3.86 -1.63 1,298,805