Five Below, Inc. (FIVE) Stock Price History
Historical prices from 2012 to 2026
- 1M
- -13.4%
- 3M
- +22.3%
- YTD
- +17.6%
- 1Y
- +46.9%
- 3Y
- +15.4%
- 5Y
- +3.5%
Loading 10-year price history...
FIVE Historical Performance
FIVE Annual Returns
Year-by-year price performance · 2012–2026
- 2012 annual price return
- +20.9%
- 2013 annual price return
- +27.8%
- 2014 annual price return
- -4.6%
- 2015 annual price return
- -19.6%
- 2016 annual price return
- +21.7%
- 2017 annual price return
- +63.8%
- 2018 annual price return
- +47.9%
- 2019 annual price return
- +22.3%
- 2020 annual price return
- +37.1%
- 2021 annual price return
- +23.8%
- 2022 annual price return
- -14.8%
- 2023 annual price return
- +24.0%
- 2024 annual price return
- -51.3%
- 2025 annual price return
- +90.1%
- 2026 annual price return
- +12.2%
FIVE Stock Price Trajectory (2012–2026)
As of September 24, 2026, Five Below, Inc. (FIVE) trades at $227.41, representing a +46.9% return over the past year. The stock has delivered a +19.0% total return over five years (+3.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $263.88 on August 24, 2026. From this peak, FIVE has corrected -13.8%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers DLTR (+19.6% 1Y), DG (+16.3% 1Y), and PSMT (+47.4% 1Y), FIVE has underperformed the peer group average. Compare FIVE vs DLTR →
FIVE Historical Price Data · from 2012
Rows 1–50 of 3,565| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 232.12 | 232.65 | 216.67 | 227.41 | 1.38M | -2.10% |
| 2026-09-22 | 236.39 | 242.41 | 232.00 | 232.28 | 1.30M | -1.63% |
| 2026-09-21 | 237.68 | 240.02 | 235.30 | 236.14 | 1.05M | +0.85% |
| 2026-09-18 | 235.06 | 239.71 | 233.54 | 234.14 | 1.93M | -1.12% |
| 2026-09-17 | 240.16 | 242.10 | 234.65 | 236.80 | 1.08M | -0.37% |
| 2026-09-16 | 238.55 | 242.34 | 234.63 | 237.68 | 1.12M | +0.68% |
| 2026-09-15 | 251.60 | 251.60 | 233.11 | 236.07 | 1.17M | -5.42% |
| 2026-09-14 | 243.88 | 251.53 | 243.75 | 249.59 | 841K | +2.04% |
| 2026-09-11 | 242.42 | 245.88 | 241.43 | 244.60 | 877K | +1.38% |
| 2026-09-10 | 245.47 | 250.73 | 240.82 | 241.28 | 1.08M | -2.36% |
| 2026-09-09 | 250.51 | 255.19 | 246.33 | 247.12 | 1.03M | -2.74% |
| 2026-09-08 | 251.22 | 256.44 | 244.50 | 254.07 | 1.11M | +0.74% |
| 2026-09-04 | 238.80 | 257.78 | 237.47 | 252.20 | 1.85M | +5.10% |
| 2026-09-03 | 257.20 | 260.12 | 236.95 | 239.96 | 2.54M | -1.28% |
| 2026-09-02 | 244.98 | 246.54 | 237.81 | 243.08 | 1.75M | -0.82% |
| 2026-09-01 | 241.07 | 247.94 | 241.07 | 245.08 | 1.12M | -0.71% |
| 2026-08-31 | 243.04 | 248.96 | 241.40 | 246.84 | 1.08M | +2.05% |
| 2026-08-28 | 246.43 | 248.31 | 241.20 | 241.89 | 1.02M | -2.06% |
| 2026-08-27 | 253.49 | 256.82 | 246.57 | 246.98 | 1.14M | -4.03% |
| 2026-08-26 | 258.27 | 260.99 | 254.14 | 257.35 | 1.25M | -0.79% |
| 2026-08-25 | 256.33 | 260.39 | 251.68 | 259.41 | 1.22M | -1.26% |
| 2026-08-24 | 250.24 | 263.88 | 246.25 | 262.72 | 2.04M | +4.99% |
| 2026-08-21 | 239.85 | 250.62 | 239.80 | 250.24 | 964K | +5.89% |
| 2026-08-20 | 240.00 | 241.80 | 234.55 | 236.31 | 1.10M | -2.38% |
| 2026-08-19 | 241.71 | 246.71 | 240.42 | 242.08 | 848K | +1.50% |
| 2026-08-18 | 238.92 | 242.63 | 237.15 | 238.51 | 566K | -0.02% |
| 2026-08-17 | 243.39 | 246.60 | 238.30 | 238.56 | 953K | -2.45% |
| 2026-08-14 | 242.97 | 246.33 | 242.37 | 244.54 | 615K | +1.17% |
| 2026-08-13 | 248.60 | 249.00 | 240.78 | 241.71 | 1.05M | +1.49% |
| 2026-08-12 | 234.65 | 240.26 | 232.18 | 238.15 | 701K | +1.67% |
| 2026-08-11 | 233.86 | 237.30 | 230.64 | 234.24 | 781K | -0.48% |
| 2026-08-10 | 241.94 | 242.48 | 235.10 | 235.36 | 1.23M | -3.69% |
| 2026-08-07 | 231.50 | 244.53 | 228.77 | 244.37 | 1.03M | +5.73% |
| 2026-08-06 | 225.74 | 233.21 | 224.14 | 231.12 | 837K | +3.10% |
| 2026-08-05 | 224.57 | 226.00 | 220.58 | 224.16 | 614K | +0.84% |
| 2026-08-04 | 215.18 | 222.56 | 214.69 | 222.30 | 713K | +2.58% |
| 2026-08-03 | 219.13 | 221.36 | 213.30 | 216.70 | 863K | -0.20% |
| 2026-07-31 | 221.64 | 223.00 | 213.46 | 217.13 | 987K | -0.93% |
| 2026-07-30 | 211.35 | 220.53 | 208.89 | 219.17 | 978K | +4.62% |
| 2026-07-29 | 205.44 | 216.34 | 205.44 | 209.49 | 1.15M | +0.72% |
| 2026-07-28 | 207.49 | 209.23 | 205.77 | 207.99 | 951K | +0.41% |
| 2026-07-27 | 203.33 | 208.35 | 203.33 | 207.14 | 989K | +1.94% |
| 2026-07-24 | 201.61 | 206.00 | 200.72 | 203.19 | 512K | +0.93% |
| 2026-07-23 | 203.48 | 206.51 | 198.83 | 201.31 | 1.18M | -1.74% |
| 2026-07-22 | 203.72 | 206.14 | 202.30 | 204.87 | 1.03M | +0.57% |
| 2026-07-21 | 206.94 | 209.58 | 203.50 | 203.71 | 1.18M | -0.21% |
| 2026-07-20 | 210.78 | 211.26 | 203.18 | 204.14 | 1.49M | +0.75% |
| 2026-07-17 | 195.51 | 203.96 | 193.93 | 202.63 | 2.38M | +2.49% |
| 2026-07-16 | 194.08 | 202.55 | 193.47 | 197.71 | 1.18M | +2.42% |
| 2026-07-15 | 192.93 | 196.55 | 191.33 | 193.03 | 881K | -0.04% |
FIVE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FIVE — Frequently Asked Questions
Quick answers to the most common questions about buying FIVE stock.
How has FIVE stock performed recently?
FIVE returned +46.9% over the past year, beating its 5-year annualized CAGR of +3.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FIVE's all-time high price?
Five Below, Inc. reached $263.88 on 2026-08-24. The 52-week high is $263.88. Current 1-year return of +46.9% 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.