Five Below, Inc. (FIVE) NASDAQ

Currency In USD

FIVE Historical Return

If you invested $1000 in Five Below, Inc. (FIVE) 10 years ago, it would be worth $4,028.72 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,004.72, while $1000 invested 1 year ago would be worth $1,410.1. This corresponds to total returns of 302.87%, 0.47%, 41.01%, respectively, with annualized returns of 14.94%, 0.09%, 41.01%.

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
July 10, 2026	185.97	189.39	189.39	190	183.72	837,286
July 09, 2026	184.2	184.24	184.24	188.56	182.31	1.29M
July 08, 2026	176.56	180.75	180.75	181.33	173.1	1.11M
July 07, 2026	176.69	176.25	176.25	179.08	174.56	1.04M
July 06, 2026	181.51	176.4	176.4	185	176.07	1.01M
July 02, 2026	185.33	182.43	182.43	185.79	180.76	873,733
July 01, 2026	179.79	182.64	182.64	186.16	179.06	1.25M
June 30, 2026	177.87	179.79	179.79	180.8	175.56	1.17M
June 29, 2026	186.29	178.23	178.23	186.94	175.86	1.59M
June 26, 2026	188.57	188.37	188.37	191.66	185.69	1.38M
June 25, 2026	189.75	186.59	186.59	190.62	185.62	809,350
June 24, 2026	188.06	187.75	187.75	192.79	185.3	1.44M
June 23, 2026	187.46	185.95	185.95	189.79	185.75	992,889
June 22, 2026	195.95	193.45	193.45	198.21	192.19	1.2M
June 18, 2026	194.13	194.06	194.06	194.98	191.52	1.05M
June 17, 2026	189.41	191.26	191.26	195.38	189.26	933,467
June 16, 2026	194.28	189.41	189.41	195.46	188.34	1.32M
June 15, 2026	199.21	193.92	193.92	201	193.02	1.24M
June 12, 2026	203.29	198.49	198.49	203.93	195.81	873,084
June 11, 2026	195.85	201.97	201.97	202.47	193.3	1.31M
June 10, 2026	190.3	195.85	195.85	196.59	188	2.03M
June 09, 2026	186.49	190.83	190.83	193.18	184.68	1.58M
June 08, 2026	189.91	186.49	186.49	192.84	185.39	2.02M
June 05, 2026	192.69	190.47	190.47	196.86	190.38	2.15M
June 04, 2026	197.47	192.17	192.17	201	191.1	4.94M
June 03, 2026	223.1	222.89	222.89	225.76	219.19	2.29M
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