Five Below, Inc. (FIVE) Stock Price History
Historical prices from 2012 to 2026
- 1M
- +14.5%
- 3M
- +4.0%
- YTD
- +24.2%
- 1Y
- +59.9%
- 3Y
- +10.7%
- 5Y
- +2.6%
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
- +11.0%
FIVE Stock Price Trajectory (2012–2026)
As of November 8, 2026, Five Below, Inc. (FIVE) trades at $240.30, representing a +59.9% return over the past year. The stock has delivered a +13.6% total return over five years (+2.6% 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 -8.9%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers DLTR (+28.6% 1Y), DG (+39.4% 1Y), and PSMT (+38.5% 1Y), FIVE has outperformed the peer group average. Compare FIVE vs DLTR →
FIVE Historical Price Data · from 2012
Rows 1–50 of 3,597| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 240.74 | 241.89 | 235.50 | 240.30 | 474K | -0.40% |
| 2026-11-05 | 254.85 | 255.72 | 240.92 | 241.26 | 629K | -4.27% |
| 2026-11-04 | 244.80 | 258.66 | 244.80 | 252.01 | 932K | +6.70% |
| 2026-11-03 | 240.28 | 240.28 | 235.43 | 236.19 | 663K | -1.16% |
| 2026-11-02 | 241.42 | 245.61 | 238.77 | 238.97 | 892K | -0.83% |
| 2026-10-30 | 245.50 | 246.24 | 237.46 | 240.96 | 860K | -1.85% |
| 2026-10-29 | 236.57 | 246.43 | 236.57 | 245.50 | 1.37M | +4.70% |
| 2026-10-28 | 230.41 | 239.28 | 229.93 | 234.47 | 859K | +1.39% |
| 2026-10-27 | 230.13 | 231.83 | 226.10 | 231.25 | 511K | +0.54% |
| 2026-10-26 | 224.02 | 233.97 | 222.72 | 230.00 | 776K | +3.03% |
| 2026-10-23 | 224.69 | 224.80 | 218.47 | 223.24 | 463K | -1.16% |
| 2026-10-22 | 224.88 | 226.79 | 221.62 | 225.87 | 955K | +0.79% |
| 2026-10-21 | 224.69 | 224.98 | 220.66 | 224.10 | 522K | +0.13% |
| 2026-10-20 | 226.59 | 227.41 | 222.52 | 223.80 | 599K | -0.80% |
| 2026-10-19 | 222.20 | 226.65 | 221.02 | 225.61 | 1.04M | +1.30% |
| 2026-10-16 | 225.37 | 226.21 | 220.57 | 222.72 | 1.04M | -0.23% |
| 2026-10-15 | 218.92 | 224.13 | 218.21 | 223.23 | 1.05M | +1.95% |
| 2026-10-14 | 213.02 | 219.19 | 210.08 | 218.95 | 1.14M | +2.62% |
| 2026-10-13 | 216.40 | 220.82 | 213.00 | 213.35 | 743K | -0.11% |
| 2026-10-12 | 212.87 | 217.60 | 210.87 | 213.58 | 955K | -0.54% |
| 2026-10-09 | 210.81 | 216.05 | 206.95 | 214.73 | 1.02M | +2.38% |
| 2026-10-08 | 202.34 | 210.32 | 202.34 | 209.73 | 1.20M | +2.69% |
| 2026-10-07 | 209.92 | 211.99 | 201.68 | 204.24 | 987K | -2.71% |
| 2026-10-06 | 215.15 | 217.11 | 209.45 | 209.92 | 1.12M | -2.78% |
| 2026-10-05 | 221.47 | 224.99 | 214.10 | 215.93 | 1.29M | -2.38% |
| 2026-10-02 | 222.73 | 224.39 | 220.01 | 221.19 | 625K | +0.01% |
| 2026-10-01 | 220.00 | 222.76 | 216.44 | 221.17 | 727K | +0.73% |
| 2026-09-30 | 220.93 | 220.93 | 215.25 | 219.57 | 1.08M | -1.11% |
| 2026-09-29 | 226.74 | 227.24 | 220.63 | 222.03 | 654K | -2.62% |
| 2026-09-28 | 220.90 | 230.53 | 220.01 | 228.00 | 954K | +2.43% |
| 2026-09-25 | 222.84 | 226.38 | 217.05 | 222.60 | 1.10M | +0.10% |
| 2026-09-24 | 228.98 | 230.98 | 221.61 | 222.38 | 1.00M | -2.21% |
| 2026-09-23 | 232.12 | 232.65 | 216.67 | 227.41 | 1.39M | -2.10% |
| 2026-09-22 | 236.39 | 242.41 | 232.00 | 232.28 | 1.45M | -1.63% |
| 2026-09-21 | 236.38 | 241.67 | 235.30 | 236.14 | 1.05M | +0.85% |
| 2026-09-18 | 235.06 | 239.71 | 232.86 | 234.14 | 2.09M | -1.12% |
| 2026-09-17 | 240.16 | 242.11 | 234.65 | 236.80 | 1.20M | -0.37% |
| 2026-09-16 | 238.55 | 242.35 | 234.63 | 237.68 | 1.12M | +0.68% |
| 2026-09-15 | 251.60 | 251.60 | 233.24 | 236.07 | 1.17M | -5.42% |
| 2026-09-14 | 243.88 | 251.57 | 243.75 | 249.59 | 858K | +2.04% |
| 2026-09-11 | 243.49 | 246.03 | 241.41 | 244.60 | 882K | +1.38% |
| 2026-09-10 | 245.47 | 250.73 | 240.83 | 241.28 | 1.09M | -2.36% |
| 2026-09-09 | 252.92 | 255.19 | 246.31 | 247.12 | 1.04M | -2.74% |
| 2026-09-08 | 251.22 | 256.44 | 244.50 | 254.07 | 1.11M | +0.74% |
| 2026-09-04 | 238.88 | 257.78 | 237.47 | 252.20 | 1.91M | +5.10% |
| 2026-09-03 | 257.00 | 260.12 | 236.95 | 239.96 | 2.59M | -1.28% |
| 2026-09-02 | 244.98 | 246.55 | 237.82 | 243.08 | 1.87M | -0.82% |
| 2026-09-01 | 242.35 | 247.94 | 241.11 | 245.08 | 1.19M | -0.71% |
| 2026-08-31 | 242.54 | 248.96 | 241.40 | 246.84 | 1.11M | +2.05% |
| 2026-08-28 | 248.26 | 249.15 | 241.02 | 241.89 | 1.02M | -2.06% |
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 +59.9% over the past year, beating its 5-year annualized CAGR of +2.6%. 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 +59.9% 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.