Five Below, Inc. (FIVE) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
FIVE Stock Price Trajectory (2012–2026)
As of February 28, 2026, Five Below, Inc. (FIVE) trades at $223.53, representing a +157.3% return over the past year. The stock has delivered a +2.9% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $237.86 on August 25, 2021. From this peak, FIVE has corrected -6.0%, currently trading 43% above its 200-day moving average, indicating continued institutional support.
Historical Price Data
Showing 30 of 3,423 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 221.15 | 224.14 | 217.14 | 223.53 | 223 | -0.71% |
| 2026-02-26 | 225.29 | 229.08 | 222.44 | 225.12 | 225 | +0.91% |
| 2026-02-25 | 221.59 | 223.63 | 219.35 | 223.10 | 223 | +0.77% |
| 2026-02-24 | 217.01 | 221.90 | 217.01 | 221.40 | 221 | +0.96% |
| 2026-02-23 | 218.73 | 220.33 | 209.45 | 219.29 | 219 | -0.36% |
| 2026-02-20 | 213.78 | 224.80 | 211.81 | 220.09 | 220 | +1.91% |
| 2026-02-19 | 212.52 | 216.79 | 210.95 | 215.97 | 539K | +0.75% |
| 2026-02-18 | 210.78 | 218.73 | 210.78 | 214.36 | 1.16M | +4.03% |
| 2026-02-17 | 206.68 | 209.61 | 204.50 | 206.05 | 56K | +0.06% |
| 2026-02-13 | 201.13 | 206.99 | 197.55 | 205.93 | 790K | +2.34% |
| 2026-02-12 | 207.68 | 208.62 | 197.43 | 201.23 | 789K | -2.37% |
| 2026-02-11 | 209.00 | 210.33 | 204.54 | 206.12 | 653K | -0.27% |
| 2026-02-10 | 208.31 | 208.35 | 203.83 | 206.68 | 601K | -1.31% |
| 2026-02-09 | 202.77 | 209.98 | 202.77 | 209.43 | 950K | +3.37% |
| 2026-02-06 | 196.66 | 207.11 | 195.72 | 202.61 | 1.32M | +4.39% |
| 2026-02-05 | 193.07 | 195.78 | 190.33 | 194.09 | 959K | +0.60% |
| 2026-02-04 | 202.81 | 202.83 | 190.79 | 192.93 | 1.19M | -1.93% |
| 2026-02-03 | 199.20 | 201.72 | 195.60 | 196.73 | 937K | -0.54% |
| 2026-02-02 | 191.64 | 198.64 | 191.64 | 197.80 | 968K | +3.21% |
| 2026-01-30 | 188.37 | 193.27 | 188.37 | 191.64 | 1.07M | +1.73% |
| 2026-01-29 | 186.84 | 188.84 | 183.76 | 188.39 | 1.02M | +1.60% |
| 2026-01-28 | 186.37 | 187.88 | 183.64 | 185.42 | 719K | -0.97% |
| 2026-01-27 | 189.69 | 190.88 | 185.57 | 187.24 | 777K | -0.71% |
| 2026-01-26 | 188.85 | 191.36 | 187.89 | 188.57 | 1.12M | -0.95% |
| 2026-01-24 | 191.39 | 193.50 | 188.70 | 190.37 | 730K | 0.00% |
| 2026-01-23 | 191.39 | 193.50 | 188.70 | 190.37 | 739K | -0.50% |
| 2026-01-22 | 197.21 | 198.59 | 189.71 | 191.33 | 894K | -2.34% |
| 2026-01-21 | 192.98 | 197.71 | 189.90 | 195.92 | 1.21M | +2.46% |
| 2026-01-20 | 196.54 | 202.50 | 190.77 | 191.22 | 1.57M | -2.78% |
| 2026-01-16 | 197.15 | 199.45 | 195.29 | 196.69 | 1.15M | -0.68% |
See FIVE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FIVE Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare FIVE vs BABA
See how FIVE stacks up against sector leader Alibaba Group Holding Limited.
Start ComparisonFrequently Asked Questions
How has FIVE stock performed recently?
FIVE returned +157.3% over the past year, beating its 5-year annualized CAGR of +2.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FIVE's all-time high price?
Five Below, Inc. reached $237.86 on 2021-08-25. The 52-week high is $229.08. Current 1-year return of +157.3% places the stock closer to historical peaks.
Where can I download FIVE historical price data?
This page provides FIVE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2012-2026, downloadable in CSV format.