FIVE: Five Below Inc.

As of Wednesday, May 13th, 2026

$ 209.99

+1.48 +0.71%

Open: 208.20
High: 212.00
Low: 205.14
Volume: 846,761
Previous Close on Tuesday, May 12th, 2026

$ 208.51

+0.36 +0.17%

Open: 208.15
High: 210.15
Low: 203.89
Volume: 1,071,953

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-13 208.20 212.00 205.14 209.99 846,761 +1.48 +0.71
2026-05-12 208.15 210.15 203.89 208.51 1,071,953 +0.36 +0.17
2026-05-11 223.00 223.34 206.28 208.15 1,569,687 -14.98 -6.71
2026-05-08 224.57 226.00 220.00 223.13 968,633 +1.88 +0.85
2026-05-07 236.28 240.09 220.82 221.25 1,067,821 -12.93 -5.52
2026-05-06 229.58 236.00 229.20 234.18 678,101 +7.46 +3.29
2026-05-05 232.12 235.50 226.57 226.72 70,553 -4.38 -1.90
2026-05-04 230.24 237.34 228.11 231.10 77,755 +0.58 +0.25
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 240.09
On 2026-05-07		 203.89
On 2026-05-12		 -24.19 -10.33 240.09
On 2026-05-07		 203.89
On 2026-05-12		 -15.08 214.21
10D 240.09
On 2026-05-07		 203.89
On 2026-05-12		 -18.15 -7.96 240.09
On 2026-05-07		 203.89
On 2026-05-12		 -15.08 222.92
20D 251.63
On 2026-04-21		 203.89
On 2026-05-12		 -13.33 -5.97 251.63
On 2026-04-21		 203.89
On 2026-05-12		 -18.97 229.14
WTD 223.34
On 2026-05-11		 203.89
On 2026-05-12		 -13.14 -5.89 223.34
On 2026-05-11		 203.89
On 2026-05-12		 -8.71 208.88
MTD 240.09
On 2026-05-07		 203.89
On 2026-05-12		 -25.67 -10.89 240.09
On 2026-05-07		 203.89
On 2026-05-12		 -15.08 221.51
As of Wednesday, May 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

294.71 -2.74 -0.92 4,201,417
KO

The Coca-Cola Company

80.26 +0.23 +0.29 11,938,175
PFE

Pfizer Inc.

25.96 +0.09 +0.35 38,480,316
VZ

Verizon Communications Inc.

47.21 -0.72 -1.50 21,177,228
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,693.20 -67.36 -0.14 482,666,106
DJTA

Dow Jones Transportation Average

19,781.36 -73.52 -0.37 92,805,195
SPX

S&P 500 Index

7,444.25 +43.29 +0.58
OEX

S&P 100 Index

3,711.65 +33.26 +0.90
NDX

NASDAQ 100 Index

29,366.94 +302.14 +1.04
NYA

NYSE Composite Index

22,973.55 -41.79 -0.18
XAX

NYSE AMEX Composite Index

9,134.99 -67.34 -0.73
RUI

RUSSELL 1000 Index

4,038.21 +21.68 +0.54
RUT

Russell 2000 Index

2,843.93 +1.10 +0.04
RUA

Russell 3000 Index

4,211.34 +21.64 +0.52
VIX

CBOE Volatility Index

17.90 -0.09 -0.50
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.22 +0.22 +0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.22 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.20 +0.16 +0.76
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

209.99 +1.48 +0.71 846,761