FIVE: Five Below Inc.

As of Friday, February 7th, 2025

$ 90.07

-3.87 -4.12%

Open: 93.35
High: 93.35
Low: 88.54
Volume: 1,713,811
Previous Close on Thursday, February 6th, 2025

$ 93.94

-2.17 -2.26%

Open: 96.67
High: 96.67
Low: 93.35
Volume: 926,890
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 93.35 93.35 88.54 90.07 1,713,811 -3.87 -4.12
2025-02-06 96.67 96.67 93.35 93.94 926,890 -2.17 -2.26
2025-02-05 95.45 99.39 94.77 96.11 1,224,503 +1.86 +1.97
2025-02-04 93.79 94.76 92.21 94.25 951,271 +1.92 +2.08
2025-02-03 89.01 93.18 88.73 92.33 1,539,524 -1.45 -1.55
2025-01-31 96.02 98.28 93.56 93.78 1,148,674 -2.36 -2.45
2025-01-30 94.68 98.15 94.68 96.14 1,003,527 +1.16 +1.22
2025-01-29 95.98 96.38 93.68 94.98 718,754 -0.81 -0.85

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 99.39
On 2025-02-05
88.54
On 2025-02-07
-3.71 -3.96 99.39
On 2025-02-05
88.54
On 2025-02-07
-10.92 93.34
10D 99.39
On 2025-02-05
88.54
On 2025-02-07
-5.68 -5.93 99.39
On 2025-02-05
88.54
On 2025-02-07
-10.92 94.35
20D 107.00
On 2025-01-13
88.54
On 2025-02-07
-9.45 -9.50 107.00
On 2025-01-13
88.54
On 2025-02-07
-17.26 94.76
WTD 99.39
On 2025-02-05
88.54
On 2025-02-07
-3.71 -3.96 99.39
On 2025-02-05
88.54
On 2025-02-07
-10.92 93.34
MTD 99.39
On 2025-02-05
88.54
On 2025-02-07
-3.71 -3.96 99.39
On 2025-02-05
88.54
On 2025-02-07
-10.92 93.34
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
FIVE

Five Below Inc.

90.07 -3.87 -4.12 1,713,811