Five Below, Inc. (FIVE) Stock Price History
Historical prices from 2012 to 2026
Loading 10-year price history...
FIVE Historical Performance
Short-Term Returns
FIVE Stock Price Trajectory (2012–2026)
As of May 8, 2026, Five Below, Inc. (FIVE) trades at $221.25, representing a +169.2% return over the past year. The stock has delivered a +12.6% total return over five years (+2.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $251.63 on April 21, 2026. From this peak, FIVE has corrected -12.1%, currently trading 22% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DLTR (+14.6% 1Y), DG (+25.4% 1Y), and PSMT (+49.6% 1Y), FIVE has outperformed the peer group average. Compare FIVE vs DLTR →
FIVE Historical Price Data (2025–2026)
Showing 30 of 3,471 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 239.22 | 240.08 | 220.84 | 221.25 | 1.07M | -5.52% |
| 2026-05-06 | 229.58 | 236.00 | 229.20 | 234.18 | 656K | +3.24% |
| 2026-05-05 | 232.12 | 235.50 | 226.51 | 226.82 | 698K | -1.85% |
| 2026-05-04 | 230.24 | 237.34 | 228.11 | 231.10 | 765K | +0.25% |
| 2026-05-01 | 236.44 | 236.77 | 229.85 | 230.52 | 707K | -2.18% |
| 2026-04-30 | 231.31 | 237.13 | 229.80 | 235.66 | 722K | +3.30% |
| 2026-04-29 | 232.52 | 234.63 | 227.36 | 228.14 | 647K | -1.89% |
| 2026-04-28 | 234.98 | 236.48 | 228.73 | 232.54 | 1.02M | -0.73% |
| 2026-04-27 | 235.99 | 235.99 | 230.19 | 234.25 | 696K | +0.10% |
| 2026-04-24 | 239.51 | 239.51 | 228.68 | 234.01 | 1.24M | -1.76% |
| 2026-04-23 | 240.23 | 244.52 | 236.48 | 238.20 | 801K | -0.85% |
| 2026-04-22 | 240.36 | 241.75 | 236.49 | 240.23 | 964K | +1.32% |
| 2026-04-21 | 248.92 | 251.63 | 236.20 | 237.10 | 1.47M | -4.28% |
| 2026-04-20 | 234.98 | 247.90 | 234.77 | 247.71 | 1.89M | +4.85% |
| 2026-04-17 | 226.50 | 236.32 | 226.50 | 236.26 | 1.56M | +4.98% |
| 2026-04-16 | 223.88 | 225.97 | 221.43 | 225.06 | 1.30M | +0.78% |
| 2026-04-15 | 219.15 | 226.21 | 219.05 | 223.32 | 995K | +1.58% |
| 2026-04-14 | 220.87 | 222.14 | 216.79 | 219.85 | 837K | -0.61% |
| 2026-04-13 | 216.25 | 222.74 | 215.73 | 221.19 | 1.13M | +1.76% |
| 2026-04-10 | 223.49 | 223.79 | 213.18 | 217.37 | 1.21M | -3.47% |
| 2026-04-09 | 226.49 | 227.52 | 217.37 | 225.19 | 1.19M | -1.31% |
| 2026-04-08 | 236.29 | 237.24 | 224.87 | 228.18 | 1.24M | +0.73% |
| 2026-04-07 | 232.37 | 232.40 | 224.06 | 226.53 | 1.01M | -3.08% |
| 2026-04-06 | 235.78 | 237.78 | 230.11 | 233.72 | 1.20M | -0.71% |
| 2026-04-02 | 229.20 | 235.71 | 225.25 | 235.39 | 1.09M | +0.20% |
| 2026-04-01 | 231.13 | 237.00 | 229.49 | 234.92 | 822K | +2.82% |
| 2026-03-31 | 223.92 | 230.94 | 223.05 | 228.48 | 870K | +3.94% |
| 2026-03-30 | 226.27 | 226.81 | 218.08 | 219.82 | 839K | -0.86% |
| 2026-03-27 | 225.69 | 228.13 | 220.53 | 221.72 | 978K | -2.24% |
| 2026-03-26 | 231.56 | 234.63 | 226.51 | 226.79 | 1.16M | -2.94% |
Full FIVE Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See FIVE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FIVE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FIVE vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonFIVE — Frequently Asked Questions
Quick answers to the most common questions about buying FIVE stock.
How has FIVE stock performed recently?
FIVE returned +169.2% over the past year, beating its 5-year annualized CAGR of +2.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FIVE's all-time high price?
Five Below, Inc. reached $251.63 on 2026-04-21. The 52-week high is $251.63. Current 1-year return of +169.2% 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.