Five Below Stock Price History
NASDAQ: FIVEConsumer DiscretionaryDepartment/Specialty Retail StoresUSD
209.73+5.49 (+2.69%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
After hours: 209.73 0.00%
FIVE price history at a glance
The price history for Five Below (FIVE) on this page begins on July 16, 2012, when the stock closed at $27.27; it most recently closed at $209.73 on October 5, 2026. The highest price in this record is $263.88, reached on August 24, 2026; the latest close is 20.5% below that peak. Across the 13 complete calendar years in the table, FIVE finished higher in 9 and lower in 4. Its best year was 2025 (+99.3%) and its worst was 2024 (-54.5%).
Over roughly 14 years the share price changed +669.1%, a 15.4% compound annual price return (excluding dividends). In the last 12 months alone, FIVE has gained 37.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $263.88
- Date of high
- Aug 24, 2026
- Low since 2012
- $25.00
- Date of low
- Jul 16, 2012
- 52-week high
- $263.88
- 52-week low
- $137.77
- IPO year
- 2012
- Last close
- $204.24
FIVE returns
1 week
-6.98%
1 month
-19.61%
3 months
+12.99%
6 months
-10.49%
Year to date
+8.43%
1 year
+37.53%
3 years
+24.28%
5 years
+7.46%
FIVE price return, excluding dividends.
FIVE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 209.73 | +8.42% |
| 2025 | 193.45 | +99.29% |
| 2024 | 97.07 | -54.46% |
| 2023 | 213.16 | +20.52% |
| 2022 | 176.87 | -14.51% |
| 2021 | 206.89 | +18.24% |
| 2020 | 174.98 | +37.06% |
| 2019 | 127.67 | +18.25% |
| 2018 | 107.97 | +62.80% |
| 2017 | 66.32 | +65.97% |
| 2016 | 39.96 | +24.49% |
| 2015 | 32.10 | -19.59% |
| 2014 | 39.92 | -8.50% |
| 2013 | 43.63 | +31.85% |
| 2012* | 33.09 | +21.34% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
FIVE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 209.92 | 211.99 | 201.68 | 204.24 | -2.71% | |
| 215.15 | 217.11 | 209.45 | 209.92 | -2.78% | |
| 221.47 | 224.99 | 214.10 | 215.93 | -2.38% | |
| 222.73 | 224.39 | 220.01 | 221.19 | +0.01% | |
| 220.00 | 222.76 | 216.44 | 221.17 | +0.73% | |
| 220.93 | 220.93 | 215.25 | 219.57 | -1.11% | |
| 226.74 | 227.24 | 220.63 | 222.03 | -2.62% | |
| 220.90 | 230.53 | 220.01 | 228.00 | +2.43% | |
| 222.84 | 226.38 | 217.05 | 222.60 | +0.10% | |
| 228.98 | 230.98 | 221.61 | 222.38 | -2.21% | |
| 232.12 | 232.65 | 216.67 | 227.41 | -2.10% | |
| 236.39 | 242.41 | 232.00 | 232.28 | -1.63% | |
| 236.38 | 241.67 | 235.30 | 236.14 | +0.85% | |
| 235.06 | 239.71 | 232.86 | 234.14 | -1.12% | |
| 240.16 | 242.11 | 234.65 | 236.80 | -0.37% | |
| 238.55 | 242.35 | 234.63 | 237.68 | +0.68% | |
| 251.60 | 251.60 | 233.24 | 236.07 | -5.42% | |
| 243.88 | 251.57 | 243.75 | 249.59 | +2.04% | |
| 243.49 | 246.03 | 241.41 | 244.60 | +1.38% | |
| 245.47 | 250.73 | 240.83 | 241.28 | -2.36% | |
| 252.92 | 255.19 | 246.31 | 247.12 | -2.74% | |
| 251.22 | 256.44 | 244.50 | 254.07 | +0.74% | |
| 238.88 | 257.78 | 237.47 | 252.20 | +5.10% | |
| 257.00 | 260.12 | 236.95 | 239.96 | -1.28% | |
| 244.98 | 246.55 | 237.82 | 243.08 | -0.82% | |
| 242.35 | 247.94 | 241.11 | 245.08 | -0.71% | |
| 242.54 | 248.96 | 241.40 | 246.84 | +2.05% | |
| 248.26 | 249.15 | 241.02 | 241.89 | -2.06% | |
| 253.49 | 256.83 | 246.57 | 246.98 | -4.03% | |
| 258.27 | 261.00 | 254.14 | 257.35 | -0.79% | |
| 256.33 | 260.39 | 251.68 | 259.41 | -1.26% | |
| 250.24 | 263.88 | 246.25 | 262.72 | +4.99% | |
| 239.85 | 250.62 | 239.80 | 250.24 | +5.89% | |
| 240.00 | 241.80 | 234.55 | 236.31 | -2.38% | |
| 241.71 | 246.71 | 240.42 | 242.08 | +1.50% | |
| 238.92 | 242.63 | 237.15 | 238.51 | -0.02% | |
| 243.39 | 246.60 | 238.30 | 238.56 | -2.45% | |
| 242.97 | 246.33 | 242.37 | 244.54 | +1.17% | |
| 248.60 | 249.00 | 240.78 | 241.71 | +1.49% | |
| 234.65 | 240.26 | 232.18 | 238.15 | +1.67% | |
| 233.86 | 237.30 | 230.64 | 234.24 | -0.48% | |
| 241.94 | 242.48 | 235.10 | 235.36 | -3.69% | |
| 231.50 | 244.53 | 228.77 | 244.37 | +5.73% | |
| 225.74 | 233.21 | 224.14 | 231.12 | +3.10% | |
| 224.57 | 226.00 | 220.58 | 224.16 | +0.84% | |
| 215.18 | 222.56 | 214.69 | 222.30 | +2.58% | |
| 219.13 | 221.36 | 213.30 | 216.70 | -0.20% | |
| 221.64 | 223.00 | 213.46 | 217.13 | -0.93% | |
| 211.35 | 220.53 | 208.89 | 219.17 | +4.62% | |
| 205.44 | 216.34 | 205.44 | 209.49 | +0.72% | |
| 207.49 | 209.23 | 205.77 | 207.99 | +0.41% | |
| 203.33 | 208.35 | 203.33 | 207.14 | +1.94% | |
| 201.61 | 206.00 | 200.72 | 203.19 | +0.93% | |
| 203.48 | 206.51 | 198.83 | 201.31 | -1.74% | |
| 203.72 | 206.14 | 202.30 | 204.87 | +0.57% | |
| 206.94 | 209.58 | 203.50 | 203.71 | -0.21% | |
| 210.78 | 211.26 | 203.18 | 204.14 | +0.75% | |
| 195.51 | 203.96 | 193.93 | 202.63 | +2.49% | |
| 194.08 | 202.55 | 193.47 | 197.71 | +2.42% | |
| 192.93 | 196.55 | 191.33 | 193.03 | -0.04% | |
| 193.83 | 195.67 | 190.42 | 193.11 | +0.82% | |
| 189.31 | 193.58 | 189.31 | 191.53 | +1.13% | |
| 185.97 | 190.00 | 183.72 | 189.39 | +2.80% | |
| 184.20 | 188.56 | 182.31 | 184.24 | +1.93% | |
| 176.56 | 181.33 | 173.10 | 180.75 | +2.55% | |
| 176.69 | 179.08 | 174.56 | 176.25 | -0.09% | |
| 181.51 | 185.00 | 176.07 | 176.40 | -3.31% | |
| 185.33 | 185.79 | 180.76 | 182.43 | -0.11% | |
| 179.79 | 186.16 | 179.06 | 182.64 | +1.59% | |
| 177.87 | 180.80 | 175.56 | 179.79 | +0.88% | |
| 186.29 | 186.94 | 175.86 | 178.23 | -5.38% | |
| 188.57 | 191.66 | 185.69 | 188.37 | +0.95% | |
| 189.75 | 190.62 | 185.62 | 186.59 | -0.62% | |
| 188.06 | 192.79 | 185.30 | 187.75 | +0.97% | |
| 187.46 | 189.79 | 185.75 | 185.95 | -3.88% | |
| 195.95 | 198.21 | 192.19 | 193.45 | -0.31% | |
| 194.13 | 194.98 | 191.52 | 194.06 | +1.46% | |
| 189.41 | 195.38 | 189.26 | 191.26 | +0.98% | |
| 194.28 | 195.46 | 188.34 | 189.41 | -2.33% | |
| 199.21 | 201.00 | 193.02 | 193.92 | -2.30% | |
| 203.29 | 203.93 | 195.69 | 198.49 | -1.72% | |
| 195.85 | 202.47 | 193.30 | 201.97 | +3.12% | |
| 190.30 | 196.59 | 188.00 | 195.85 | +2.63% | |
| 186.49 | 193.18 | 184.68 | 190.83 | +2.33% | |
| 190.47 | 192.84 | 185.39 | 186.49 | -2.09% | |
| 192.69 | 196.86 | 190.38 | 190.47 | -0.88% | |
| 197.47 | 201.00 | 191.10 | 192.17 | -13.78% | |
| 223.10 | 225.76 | 219.19 | 222.89 | +1.14% | |
| 230.01 | 230.50 | 218.97 | 220.37 | -2.59% | |
| 227.18 | 232.50 | 221.11 | 226.22 | -0.50% | |
| 223.45 | 229.04 | 221.95 | 227.36 | +1.09% | |
| 222.00 | 228.69 | 219.46 | 224.90 | +4.13% | |
| 222.33 | 224.00 | 214.21 | 215.99 | -2.30% | |
| 220.81 | 224.00 | 219.90 | 221.07 | +0.72% | |
| 220.00 | 223.34 | 216.44 | 219.50 | -0.13% | |
| 220.17 | 223.01 | 215.07 | 219.79 | -0.04% | |
| 215.85 | 220.84 | 211.72 | 219.87 | +2.56% | |
| 218.16 | 218.16 | 209.34 | 214.39 | -1.82% | |
| 215.83 | 221.32 | 213.69 | 218.36 | +2.21% | |
| 213.83 | 214.92 | 210.26 | 213.64 | -0.60% | |
| 211.86 | 215.65 | 210.28 | 214.94 | +2.36% | |
| 208.20 | 212.00 | 205.14 | 209.99 | +0.71% | |
| 208.15 | 210.15 | 203.89 | 208.51 | +0.17% | |
| 223.00 | 223.34 | 206.28 | 208.15 | -6.71% | |
| 224.57 | 226.00 | 220.00 | 223.13 | +0.85% | |
| 236.28 | 240.09 | 220.82 | 221.25 | -5.52% | |
| 229.58 | 236.00 | 229.20 | 234.18 | +3.29% | |
| 232.12 | 235.50 | 226.57 | 226.72 | -1.90% | |
| 230.24 | 237.34 | 228.11 | 231.10 | +0.25% | |
| 236.24 | 236.77 | 229.84 | 230.52 | -2.18% | |
| 231.31 | 237.13 | 229.80 | 235.66 | +3.30% | |
| 232.22 | 234.67 | 227.16 | 228.14 | -1.89% | |
| 235.82 | 236.48 | 228.73 | 232.54 | -0.73% | |
| 235.39 | 235.99 | 230.19 | 234.25 | +0.10% | |
| 239.51 | 239.51 | 228.68 | 234.01 | -1.76% | |
| 240.23 | 244.52 | 236.48 | 238.20 | -0.85% | |
| 240.36 | 241.75 | 236.49 | 240.23 | +1.32% | |
| 248.94 | 251.63 | 236.18 | 237.10 | -4.28% | |
| 234.77 | 247.93 | 234.77 | 247.71 | +4.85% | |
| 227.86 | 236.32 | 226.50 | 236.26 | +4.98% | |
| 223.90 | 226.25 | 221.43 | 225.06 | +0.78% | |
| 219.15 | 226.21 | 219.05 | 223.32 | +1.58% | |
| 221.25 | 222.14 | 216.79 | 219.85 | -0.61% | |
| 215.73 | 222.74 | 215.73 | 221.19 | +1.76% | |
| 223.49 | 223.80 | 213.18 | 217.37 | -3.47% | |
| 226.49 | 227.71 | 217.37 | 225.19 | -1.31% | |
| 232.31 | 237.24 | 224.87 | 228.18 | +0.73% | |
| 230.81 | 232.40 | 224.07 | 226.53 | -3.08% | |
| 236.06 | 238.40 | 229.89 | 233.72 | -0.71% | |
| 229.20 | 235.74 | 225.25 | 235.39 | +0.20% | |
| 230.38 | 237.00 | 229.49 | 234.92 | +2.82% | |
| 223.92 | 230.95 | 223.05 | 228.48 | +3.94% | |
| 226.27 | 227.11 | 218.08 | 219.82 | -0.86% | |
| 225.69 | 228.13 | 220.00 | 221.72 | -2.24% | |
| 231.56 | 234.63 | 226.53 | 226.79 | -2.94% | |
| 233.31 | 235.92 | 229.77 | 233.65 | +1.11% | |
| 230.15 | 232.31 | 223.35 | 231.09 | +0.26% | |
| 229.31 | 234.46 | 226.70 | 230.50 | +1.35% | |
| 235.00 | 237.50 | 225.20 | 227.42 | -3.30% | |
| 219.30 | 237.25 | 208.62 | 235.17 | +10.68% | |
| 214.20 | 219.06 | 210.57 | 212.47 | -0.71% | |
| 211.67 | 215.00 | 209.44 | 214.00 | +1.10% | |
| 213.84 | 216.00 | 210.09 | 211.67 | +0.62% | |
| 214.62 | 216.57 | 208.50 | 210.36 | -3.07% | |
| 212.78 | 221.38 | 210.27 | 217.03 | -0.69% | |
| 220.03 | 221.98 | 218.11 | 218.54 | -1.14% | |
| 219.33 | 225.00 | 219.33 | 221.05 | +0.56% | |
| 212.51 | 221.55 | 206.75 | 219.82 | +2.11% | |
| 216.34 | 217.95 | 210.39 | 215.28 | -2.87% | |
| 218.20 | 223.03 | 216.67 | 221.65 | +0.51% | |
| 225.00 | 227.19 | 219.14 | 220.52 | -0.46% | |
| 216.97 | 222.97 | 212.87 | 221.55 | -0.86% | |
| 216.00 | 225.25 | 215.09 | 223.48 | -0.02% | |
| 221.25 | 224.41 | 217.01 | 223.53 | -0.71% | |
| 224.97 | 229.33 | 222.45 | 225.12 | +0.91% | |
| 221.59 | 223.92 | 218.99 | 223.10 | +0.77% | |
| 217.01 | 221.90 | 217.01 | 221.40 | +0.96% | |
| 218.73 | 220.33 | 209.45 | 219.29 | -0.36% | |
| 213.78 | 224.80 | 211.81 | 220.09 | +1.91% | |
| 212.52 | 216.79 | 210.95 | 215.97 | +0.75% | |
| 211.80 | 218.81 | 210.78 | 214.36 | +0.88% | |
| 206.68 | 212.84 | 204.45 | 212.48 | +3.18% | |
| 201.13 | 206.99 | 197.55 | 205.93 | +2.34% | |
| 207.68 | 208.62 | 197.43 | 201.23 | -2.37% | |
| 209.00 | 210.33 | 204.54 | 206.12 | -0.27% | |
| 208.31 | 208.35 | 203.83 | 206.68 | -1.31% | |
| 202.77 | 209.98 | 202.77 | 209.43 | +3.37% | |
| 196.66 | 207.11 | 195.72 | 202.61 | +4.39% | |
| 193.07 | 195.78 | 190.33 | 194.09 | +0.60% | |
| 202.81 | 202.83 | 190.79 | 192.93 | -1.93% | |
| 199.20 | 201.72 | 195.60 | 196.73 | -0.54% | |
| 191.64 | 198.64 | 191.64 | 197.80 | +3.21% | |
| 188.37 | 193.27 | 188.37 | 191.64 | +1.73% | |
| 186.84 | 188.84 | 183.76 | 188.39 | +1.60% | |
| 186.37 | 187.88 | 183.64 | 185.42 | -0.97% | |
| 189.69 | 190.88 | 185.57 | 187.24 | -0.71% | |
| 188.85 | 191.36 | 187.89 | 188.57 | -0.95% | |
| 191.39 | 193.50 | 188.70 | 190.37 | -0.50% | |
| 197.21 | 198.59 | 189.71 | 191.33 | -2.34% | |
| 192.98 | 197.71 | 189.90 | 195.92 | +2.46% | |
| 196.54 | 202.50 | 190.77 | 191.22 | -2.78% | |
| 197.15 | 199.45 | 195.29 | 196.69 | -0.68% | |
| 201.27 | 202.68 | 195.10 | 198.04 | +0.30% | |
| 201.44 | 202.53 | 197.04 | 197.45 | -1.74% | |
| 201.89 | 205.22 | 199.46 | 200.95 | -1.31% | |
| 193.27 | 204.50 | 191.00 | 203.61 | +4.11% | |
| 199.20 | 201.94 | 192.20 | 195.57 | -1.23% | |
| 200.44 | 202.75 | 197.79 | 198.01 | -1.30% | |
| 202.16 | 204.56 | 197.73 | 200.61 | -0.85% | |
| 197.70 | 204.67 | 196.73 | 202.34 | +2.90% | |
| 193.82 | 197.00 | 192.24 | 196.64 | +1.65% | |
| 190.43 | 194.77 | 189.87 | 193.45 | +2.70% | |
| 188.31 | 191.05 | 187.39 | 188.36 | -0.12% | |
| 186.64 | 191.91 | 186.60 | 188.59 | -0.25% | |
| 185.93 | 190.21 | 185.93 | 189.07 | -0.43% | |
| 188.73 | 192.45 | 187.46 | 189.89 | +0.65% | |
| 189.00 | 189.91 | 187.00 | 188.67 | +0.46% | |
| 187.71 | 188.72 | 184.95 | 187.81 | +0.68% | |
| 183.69 | 188.00 | 182.50 | 186.54 | +2.46% | |
| 183.01 | 183.53 | 180.80 | 182.07 | +0.02% | |
| 181.85 | 183.81 | 179.92 | 182.04 | +1.96% | |
| 177.87 | 180.09 | 175.83 | 178.54 | +1.00% | |
| 179.97 | 182.84 | 176.12 | 176.77 | -2.69% | |
| 182.48 | 183.75 | 180.28 | 181.66 | -0.95% | |
| 182.27 | 183.77 | 179.72 | 183.41 | +1.10% | |
| 177.16 | 184.57 | 177.16 | 181.41 | +2.40% | |
| 176.09 | 178.33 | 173.76 | 177.16 | +1.04% | |
| 173.66 | 178.08 | 173.20 | 175.34 | +0.41% | |
| 178.90 | 180.05 | 174.57 | 174.62 | +0.82% | |
| 167.76 | 177.73 | 167.60 | 173.20 | +2.84% | |
| 161.25 | 168.87 | 159.00 | 168.42 | +3.23% | |
| 163.03 | 166.46 | 160.06 | 163.15 | +2.67% | |
| 163.84 | 163.84 | 158.86 | 158.90 | -1.79% | |
| 163.07 | 164.76 | 160.58 | 161.79 | -1.88% | |
| 166.75 | 167.80 | 164.48 | 164.89 | -1.23% | |
| 163.42 | 167.92 | 161.80 | 166.95 | +2.31% | |
| 157.84 | 166.24 | 157.53 | 163.18 | +3.72% | |
| 157.67 | 160.27 | 156.00 | 157.33 | +1.48% | |
| 149.39 | 157.31 | 149.39 | 155.03 | +3.91% | |
| 151.93 | 156.11 | 149.05 | 149.19 | +0.57% | |
| 147.90 | 151.33 | 145.73 | 148.35 | +0.57% | |
| 144.72 | 150.37 | 144.19 | 147.51 | -0.14% | |
| 148.73 | 151.07 | 145.16 | 147.72 | +0.46% | |
| 143.91 | 149.82 | 143.02 | 147.05 | -0.01% | |
| 151.85 | 153.29 | 145.70 | 147.06 | -3.72% | |
| 151.61 | 154.26 | 150.17 | 152.74 | +1.78% | |
| 150.21 | 151.23 | 145.12 | 150.07 | -1.59% | |
| 155.54 | 156.97 | 149.68 | 152.49 | +0.14% | |
| 147.57 | 153.11 | 145.00 | 152.28 | +1.36% | |
| 154.18 | 155.19 | 149.20 | 150.24 | -3.66% | |
| 155.94 | 161.99 | 152.03 | 155.94 | -0.27% | |
| 154.37 | 157.46 | 153.51 | 156.37 | -1.31% | |
| 155.56 | 159.57 | 153.64 | 158.44 | +0.74% | |
| 156.15 | 159.14 | 155.28 | 157.27 | +0.29% | |
| 161.38 | 162.01 | 155.70 | 156.81 | -2.95% | |
| 160.00 | 162.63 | 159.47 | 161.57 | +0.56% | |
| 160.05 | 164.98 | 156.50 | 160.67 | +0.26% | |
| 163.47 | 168.98 | 159.40 | 160.25 | +2.53% | |
| 156.02 | 158.75 | 155.45 | 156.29 | -0.51% | |
| 151.09 | 158.52 | 151.09 | 157.09 | +3.69% | |
| 152.85 | 154.30 | 150.95 | 151.50 | -0.88% | |
| 153.95 | 156.60 | 152.60 | 152.84 | -2.12% | |
| 157.63 | 159.93 | 156.00 | 156.15 | +1.24% | |
| 151.80 | 154.48 | 151.01 | 154.24 | +1.50% | |
| 151.86 | 154.46 | 149.37 | 151.96 | -0.41% | |
| 153.61 | 155.30 | 150.50 | 152.58 | +1.72% | |
| 148.92 | 151.98 | 146.10 | 150.00 | -0.78% | |
| 146.10 | 152.41 | 145.65 | 151.18 | +9.16% | |
| 151.50 | 152.25 | 137.77 | 138.49 | -8.26% | |
| 153.53 | 155.59 | 150.68 | 150.96 | -1.82% | |
| 148.22 | 154.75 | 147.70 | 153.76 | +3.54% | |
| 153.56 | 153.89 | 144.52 | 148.50 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FIVE chart for longer ranges.