FIVE: Five Below Inc.

As of Friday, August 14th, 2026

$ 244.54

+2.83 +1.17%

Open: 242.97
High: 246.33
Low: 242.37
Volume: 615,072
Previous Close on Thursday, August 13th, 2026

$ 241.71

+3.57 +1.50%

Open: 248.60
High: 249.00
Low: 240.78
Volume: 1,043,220

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 242.97 246.33 242.37 244.54 615,072 +2.83 +1.17
2026-08-13 248.60 249.00 240.78 241.71 1,043,220 +3.57 +1.50
2026-08-12 234.65 240.26 232.18 238.15 700,932 +3.91 +1.67
2026-08-11 233.86 237.30 230.64 234.24 780,075 -1.13 -0.48
2026-08-10 241.94 242.48 235.10 235.36 1,221,478 -9.01 -3.69
2026-08-07 231.50 244.53 228.77 244.37 995,549 +13.25 +5.73
2026-08-06 225.74 233.21 224.14 231.12 815,667 +6.96 +3.10
2026-08-05 224.57 226.00 220.58 224.16 610,104 +1.86 +0.84
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 249.00
On 2026-08-13		 230.64
On 2026-08-11		 0.17 0.07 242.48
On 2026-08-10		 230.64
On 2026-08-11		 -4.88 238.80
10D 249.00
On 2026-08-13		 213.30
On 2026-08-03		 27.41 12.62 244.53
On 2026-08-07		 230.64
On 2026-08-11		 -5.68 233.26
20D 249.00
On 2026-08-13		 198.83
On 2026-07-23		 41.91 20.68 244.53
On 2026-08-07		 230.64
On 2026-08-11		 -5.68 220.54
WTD 249.00
On 2026-08-13		 230.64
On 2026-08-11		 0.17 0.07 242.48
On 2026-08-10		 230.64
On 2026-08-11		 -4.88 238.80
MTD 249.00
On 2026-08-13		 213.30
On 2026-08-03		 27.41 12.62 244.53
On 2026-08-07		 230.64
On 2026-08-11		 -5.68 233.26
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
STT

State Street Corporation

191.74 +1.89 +1.00 942,961
FNCL

Fidelity MSCI Financials Index ETF

83.04 -0.03 -0.04 84,285
ATR

AptarGroup Inc.

132.10 -0.47 -0.35 381,603
PDD

Pinduoduo Inc.

84.79 +0.62 +0.74 4,647,736
FIVE

Five Below Inc.

244.54 +2.83 +1.17 615,072