FIVE: Five Below Inc.

As of Wednesday, September 17th, 2025

$ 148.58

-0.48 -0.32%

Open: 148.96
High: 153.00
Low: 148.23
Volume: 1,449,601
Previous Close on Tuesday, September 16th, 2025

$ 149.06

+2.10 +1.43%

Open: 144.70
High: 149.17
Low: 144.70
Volume: 1,356,427

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 148.96 153.00 148.23 148.58 1,449,601 -0.48 -0.32
2025-09-16 144.70 149.17 144.70 149.06 1,356,427 +2.10 +1.43
2025-09-15 141.88 149.89 140.91 146.96 1,736,658 +7.06 +5.05
2025-09-12 144.61 145.28 138.40 139.90 1,476,730 -5.87 -4.03
2025-09-11 146.93 147.43 144.47 145.77 884,449 -0.23 -0.16
2025-09-10 142.69 146.80 140.99 146.00 975,256 +3.04 +2.13
2025-09-09 150.00 150.16 140.65 142.96 2,028,676 -8.35 -5.52
2025-09-08 153.65 154.02 150.02 151.31 1,400,321 -2.09 -1.36
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 153.00
On 2025-09-17		 138.40
On 2025-09-12		 2.58 1.77 147.43
On 2025-09-11		 138.40
On 2025-09-12		 -6.13 146.05
10D 155.34
On 2025-09-05		 138.40
On 2025-09-12		 -2.40 -1.59 155.34
On 2025-09-05		 138.40
On 2025-09-12		 -10.91 147.67
20D 155.34
On 2025-09-05		 136.23
On 2025-08-21		 7.10 5.02 155.34
On 2025-09-05		 138.40
On 2025-09-12		 -10.91 146.12
WTD 153.00
On 2025-09-17		 140.91
On 2025-09-15		 8.68 6.20 149.89
On 2025-09-15		 144.70
On 2025-09-16		 -3.47 148.20
MTD 155.34
On 2025-09-05		 138.40
On 2025-09-12		 3.48 2.40 155.34
On 2025-09-05		 138.40
On 2025-09-12		 -10.91 148.12
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

148.58 -0.48 -0.32 1,449,601