Five Below, Inc. (FIVE) Stock Price History
Historical prices from 2012 to 2026
- 1M
- -5.4%
- 3M
- -24.5%
- YTD
- -8.8%
- 1Y
- +36.4%
- 3Y
- -2.7%
- 5Y
- -2.0%
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
- +15.5%
FIVE Stock Price Trajectory (2012–2026)
As of July 7, 2026, Five Below, Inc. (FIVE) trades at $176.40, representing a +36.4% return over the past year. The stock has delivered a -9.5% total return over five years (-2.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $251.63 on April 21, 2026. From this peak, FIVE has corrected -29.9%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers DLTR (+16.5% 1Y), DG (-0.0% 1Y), and PSMT (+84.1% 1Y), FIVE has underperformed the peer group average. Compare FIVE vs DLTR →
FIVE Historical Price Data · from 2012
Rows 1–50 of 3,510| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 181.05 | 185.00 | 176.07 | 176.40 | 999K | -3.31% |
| 2026-07-02 | 185.05 | 185.79 | 180.76 | 182.43 | 847K | -0.11% |
| 2026-07-01 | 179.79 | 186.16 | 179.06 | 182.64 | 1.24M | +1.59% |
| 2026-06-30 | 177.87 | 180.73 | 175.56 | 179.79 | 1.10M | +0.88% |
| 2026-06-29 | 186.29 | 186.29 | 175.88 | 178.23 | 1.56M | -5.38% |
| 2026-06-26 | 188.57 | 191.61 | 185.69 | 188.37 | 0 | +0.95% |
| 2026-06-25 | 189.75 | 190.62 | 185.62 | 186.59 | 797K | -0.62% |
| 2026-06-24 | 186.59 | 192.79 | 186.56 | 187.75 | 1.39M | +0.97% |
| 2026-06-23 | 187.92 | 189.78 | 185.79 | 185.95 | 972K | -3.88% |
| 2026-06-22 | 195.49 | 198.21 | 192.19 | 193.45 | 988K | -0.31% |
| 2026-06-18 | 194.13 | 194.98 | 191.52 | 194.06 | 1.01M | +1.46% |
| 2026-06-17 | 189.41 | 195.38 | 189.26 | 191.26 | 922K | +0.98% |
| 2026-06-16 | 194.23 | 195.46 | 188.34 | 189.41 | 1.32M | -2.32% |
| 2026-06-15 | 199.21 | 201.00 | 193.02 | 193.91 | 1.23M | -2.31% |
| 2026-06-12 | 203.29 | 203.93 | 195.81 | 198.49 | 873K | -1.72% |
| 2026-06-11 | 195.85 | 202.47 | 193.50 | 201.97 | 1.31M | +3.12% |
| 2026-06-10 | 189.03 | 196.59 | 188.00 | 195.85 | 2.01M | +2.63% |
| 2026-06-09 | 186.42 | 193.18 | 184.68 | 190.83 | 1.55M | +2.33% |
| 2026-06-08 | 189.91 | 192.84 | 185.39 | 186.49 | 2.02M | -2.05% |
| 2026-06-05 | 192.89 | 196.96 | 190.38 | 190.40 | 2.10M | -0.92% |
| 2026-06-04 | 197.47 | 201.00 | 191.09 | 192.17 | 4.93M | -13.90% |
| 2026-06-03 | 223.10 | 225.76 | 219.19 | 223.20 | 2.29M | +1.28% |
| 2026-06-02 | 230.08 | 230.08 | 218.97 | 220.37 | 1.64M | -2.59% |
| 2026-06-01 | 226.50 | 232.50 | 221.11 | 226.22 | 1.64M | -0.50% |
| 2026-05-29 | 223.45 | 228.50 | 221.95 | 227.36 | 976K | +1.09% |
| 2026-05-28 | 222.00 | 228.69 | 219.46 | 224.90 | 1.40M | +4.13% |
| 2026-05-27 | 222.28 | 224.00 | 214.21 | 215.99 | 1.12M | -2.30% |
| 2026-05-26 | 220.81 | 224.00 | 219.90 | 221.07 | 758K | +0.72% |
| 2026-05-22 | 220.00 | 223.34 | 216.44 | 219.50 | 785K | -0.13% |
| 2026-05-21 | 220.17 | 223.01 | 215.07 | 219.79 | 1.08M | -0.04% |
| 2026-05-20 | 215.85 | 220.84 | 211.72 | 219.87 | 1.24M | +2.56% |
| 2026-05-19 | 215.73 | 218.16 | 209.34 | 214.39 | 1.04M | -1.82% |
| 2026-05-18 | 215.83 | 221.32 | 213.69 | 218.36 | 937K | +2.21% |
| 2026-05-15 | 213.83 | 214.92 | 210.26 | 213.64 | 995K | -0.60% |
| 2026-05-14 | 211.86 | 215.47 | 210.28 | 214.94 | 690K | +2.36% |
| 2026-05-13 | 208.00 | 211.88 | 205.14 | 209.99 | 839K | +0.71% |
| 2026-05-12 | 208.15 | 210.02 | 203.88 | 208.51 | 1.05M | +0.17% |
| 2026-05-11 | 223.67 | 223.67 | 206.28 | 208.15 | 1.53M | -6.71% |
| 2026-05-08 | 224.57 | 226.00 | 220.00 | 223.13 | 959K | +0.85% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +36.4% over the past year, beating its 5-year annualized CAGR of -2.0%. The stock trades below 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 +36.4% 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.