Five Below, Inc. (FIVE) NASDAQ

220.37

-5.85(-2.59%)

Updated at June 02 04:00PM

Currency In USD

FIVE Historical Return

If you invested $1000 in Five Below, Inc. (FIVE) 10 years ago, it would be worth $5,142.82 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,224.48, while $1000 invested 1 year ago would be worth $1,875.33. This corresponds to total returns of 414.28%, 22.45%, 87.53%, respectively, with annualized returns of 17.78%, 4.13%, 87.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FIVE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	230.01	220.37	220.37	230.5	218.97	1.8M
June 01, 2026	227.18	226.22	226.22	232.5	221.11	1.65M
May 29, 2026	223.45	227.36	227.36	229.04	221.95	995,520
May 28, 2026	222	224.9	224.9	228.69	219.46	1.44M
May 27, 2026	222.28	215.99	215.99	224	214.21	1.12M
May 26, 2026	220.81	221.07	221.07	224	219.9	945,322
May 22, 2026	220	219.5	219.5	223.34	216.44	785,421
May 21, 2026	220.17	219.79	219.79	223.01	215.07	1.13M
May 20, 2026	215.85	219.87	219.87	220.84	211.72	1.25M
May 19, 2026	218.16	214.39	214.39	218.16	209.34	1.05M
May 18, 2026	215.83	218.36	218.36	221.32	213.69	966,043
May 15, 2026	213.83	213.64	213.64	214.92	210.26	1.11M
May 14, 2026	211.86	214.94	214.94	215.65	210.28	699,284
May 13, 2026	208.2	209.99	209.99	212	205.14	851,834
May 12, 2026	208.15	208.51	208.51	210.15	203.89	1.23M
May 11, 2026	223	208.15	208.15	223.34	206.28	1.57M
May 08, 2026	224.57	223.13	223.13	226	220	970,383
May 07, 2026	236.28	221.25	221.25	240.09	220.82	1.09M
May 06, 2026	229.58	234.18	234.18	236	229.2	668,154
May 05, 2026	232.12	226.72	226.72	235.5	226.57	705,651
May 04, 2026	230.24	231.1	231.1	237.34	228.11	765,472
May 01, 2026	236.24	230.52	230.52	236.77	229.84	728,559
April 30, 2026	231.31	235.66	235.66	237.13	229.8	752,025
April 29, 2026	232.22	228.14	228.14	234.67	227.16	646,897
April 28, 2026	235.82	232.54	232.54	236.48	228.73	1.03M
April 27, 2026	235.39	234.25	234.25	235.99	230.19	721,400
April 24, 2026	239.51	234.01	234.01	239.51	228.68	1.24M
April 23, 2026	240.23	238.2	238.2	244.52	236.48	816,331
April 22, 2026	240.36	240.23	240.23	241.75	236.49	1.01M
April 21, 2026	248.94	237.1	237.1	251.63	236.18	1.48M
April 20, 2026	234.77	247.71	247.71	247.93	234.77	1.92M
April 17, 2026	227.86	236.26	236.26	236.32	226.5	1.69M
April 16, 2026	223.9	225.06	225.06	226.25	221.43	1.33M
April 15, 2026	219.15	223.32	223.32	226.21	219.05	1.03M
April 14, 2026	221.25	219.85	219.85	222.14	216.79	845,831
April 13, 2026	215.73	221.19	221.19	222.74	215.73	1.13M
April 10, 2026	223.49	217.37	217.37	223.8	213.18	1.23M
April 09, 2026	226.49	225.19	225.19	227.71	217.37	1.36M
April 08, 2026	232.31	228.18	228.18	237.24	224.87	1.24M
April 07, 2026	230.81	226.53	226.53	232.4	224.07	1.02M
April 06, 2026	236.06	233.72	233.72	238.4	229.89	1.2M
April 02, 2026	229.2	235.39	235.39	235.74	225.25	1.12M
April 01, 2026	230.38	234.92	234.92	237	229.49	832,522
March 31, 2026	223.92	228.48	228.48	230.95	223.05	879,610
March 30, 2026	226.27	219.82	219.82	227.11	218.08	859,171
March 27, 2026	225.69	221.72	221.72	228.13	220	1.04M
March 26, 2026	231.56	226.79	226.79	234.63	226.53	1.2M
March 25, 2026	233.31	233.66	233.65	235.92	229.77	805,858
March 24, 2026	230.15	231.09	231.09	232.31	223.35	880,367
March 23, 2026	229.31	230.5	230.5	234.46	226.7	1.53M
March 20, 2026	235	227.42	227.42	237.5	225.2	1.9M
March 19, 2026	219.3	235.17	235.17	237.25	208.62	4.16M
March 18, 2026	214.2	212.47	212.47	219.06	210.57	2.14M
March 17, 2026	211.67	214	214	215	209.44	1.04M
March 16, 2026	213.84	211.67	211.67	216	210.09	685,754
March 13, 2026	214.62	210.36	210.36	216.57	208.5	1.32M
March 12, 2026	212.78	217.03	217.03	221.38	210.27	780,370
March 11, 2026	220.03	218.54	218.54	221.98	218.11	724,410
March 10, 2026	219.33	221.05	221.05	225	219.33	891,807
March 09, 2026	212.51	219.82	219.82	221.55	206.75	942,783