FIVE: Five Below Inc.

As of Tuesday, February 10th, 2026

$ 206.68

-2.75 -1.31%

Open: 208.31
High: 208.35
Low: 203.83
Volume: 599,628
Previous Close on Monday, February 9th, 2026

$ 209.43

+6.82 +3.37%

Open: 202.77
High: 209.98
Low: 202.77
Volume: 949,516

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 208.31 208.35 203.83 206.68 599,624 -2.75 -1.31
2026-02-09 202.77 209.98 202.77 209.43 949,516 +6.82 +3.37
2026-02-06 196.66 207.11 195.72 202.61 1,321,731 +8.52 +4.39
2026-02-05 193.07 195.78 190.33 194.09 937,292 +1.16 +0.60
2026-02-04 202.81 202.83 190.79 192.93 1,185,786 -3.80 -1.93
2026-02-03 199.20 201.72 195.60 196.73 882,985 -1.07 -0.54
2026-02-02 191.64 198.64 191.64 197.80 967,937 +6.16 +3.21
2026-01-30 188.37 193.27 188.37 191.64 1,074,829 +3.25 +1.73
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 209.98
On 2026-02-09		 190.33
On 2026-02-05		 9.95 5.06 202.83
On 2026-02-04		 190.33
On 2026-02-05		 -6.16 201.15
10D 209.98
On 2026-02-09		 183.64
On 2026-01-28		 19.44 10.38 202.83
On 2026-02-04		 190.33
On 2026-02-05		 -6.16 196.57
20D 209.98
On 2026-02-09		 183.64
On 2026-01-28		 3.07 1.51 205.22
On 2026-01-13		 183.64
On 2026-01-28		 -10.52 195.18
WTD 209.98
On 2026-02-09		 202.77
On 2026-02-09		 4.07 2.01 209.98
On 2026-02-09		 203.83
On 2026-02-10		 -2.93 208.06
MTD 209.98
On 2026-02-09		 190.33
On 2026-02-05		 15.04 7.85 202.83
On 2026-02-04		 190.33
On 2026-02-05		 -6.16 200.04
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,112
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,530
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,677
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,909
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,674,267
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,511,681
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,478.11 +20.75 +0.25
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.67 +0.27 +1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.31 +0.37 +1.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

206.68 -2.75 -1.31 599,628