If you invested $1000 in Five Below, Inc. (FIVE) 10 years ago, it would be worth $5,585.1 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,273.65, while $1000 invested 1 year ago would be worth $1,425.25. This corresponds to total returns of 458.51%, 27.37%, 42.52%, respectively, with annualized returns of 18.77%, 4.95%, 42.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 220 | 221.17 | 221.17 | 222.76 | 216.44 | 726,971 |
| September 30, 2026 | 220.93 | 219.57 | 219.57 | 220.93 | 215.25 | 1.07M |
| September 29, 2026 | 226.74 | 222.03 | 222.03 | 227.24 | 220.63 | 646,495 |
| September 28, 2026 | 220.9 | 228 | 228 | 230.53 | 220.01 | 910,212 |
| September 25, 2026 | 222.84 | 222.6 | 222.6 | 226.38 | 217.05 | 1.1M |
| September 24, 2026 | 228.98 | 222.38 | 222.38 | 230.98 | 221.61 | 1M |
| September 23, 2026 | 232.12 | 227.41 | 227.41 | 232.65 | 216.67 | 1.38M |
| September 22, 2026 | 236.39 | 232.28 | 232.28 | 242.41 | 232 | 1.3M |
| September 21, 2026 | 236.38 | 236.14 | 236.14 | 241.67 | 235.3 | 1.05M |
| September 18, 2026 | 235.06 | 234.14 | 234.14 | 239.71 | 232.86 | 1.94M |
| September 17, 2026 | 240.16 | 236.8 | 236.8 | 242.11 | 234.65 | 1.08M |
| September 16, 2026 | 238.55 | 237.68 | 237.68 | 242.35 | 234.63 | 1.12M |
| September 15, 2026 | 251.6 | 236.07 | 236.07 | 251.6 | 233.24 | 1.17M |
| September 11, 2026 | 243.49 | 244.6 | 244.6 | 246.03 | 241.41 | 876,634 |
| September 10, 2026 | 245.47 | 241.28 | 241.28 | 250.73 | 240.83 | 1.08M |
| September 09, 2026 | 252.92 | 247.12 | 247.12 | 255.19 | 246.31 | 1.03M |
| September 08, 2026 | 251.22 | 254.07 | 254.07 | 256.44 | 244.5 | 1.11M |
| September 04, 2026 | 238.88 | 252.2 | 252.2 | 257.78 | 237.47 | 1.85M |
| September 03, 2026 | 257 | 239.96 | 239.96 | 260.12 | 236.95 | 2.54M |
| September 02, 2026 | 244.98 | 243.08 | 243.08 | 246.55 | 237.82 | 1.78M |
| September 01, 2026 | 242.35 | 245.08 | 245.08 | 247.94 | 241.11 | 1.12M |
| August 31, 2026 | 242.54 | 246.84 | 246.84 | 248.96 | 241.4 | 1.08M |
| August 28, 2026 | 248.26 | 241.89 | 241.89 | 249.15 | 241.02 | 1.02M |
| August 27, 2026 | 253.49 | 246.98 | 246.98 | 256.83 | 246.57 | 1.14M |
| August 26, 2026 | 258.27 | 257.35 | 257.35 | 261 | 254.14 | 1.25M |
| August 25, 2026 | 256.33 | 259.41 | 259.41 | 260.39 | 251.68 | 1.2M |
| August 24, 2026 | 250.24 | 262.72 | 262.72 | 263.88 | 246.25 | 1.98M |
| August 21, 2026 | 239.85 | 250.24 | 250.24 | 250.62 | 239.8 | 963,080 |
| August 20, 2026 | 240 | 236.31 | 236.31 | 241.8 | 234.55 | 1.07M |
| August 19, 2026 | 241.71 | 242.08 | 242.08 | 246.71 | 240.42 | 825,673 |
| August 18, 2026 | 238.92 | 238.51 | 238.51 | 242.63 | 237.15 | 566,432 |
| August 17, 2026 | 243.39 | 238.56 | 238.56 | 246.6 | 238.3 | 949,110 |
| August 14, 2026 | 242.97 | 244.54 | 244.54 | 246.33 | 242.37 | 615,072 |
| August 13, 2026 | 248.6 | 241.71 | 241.71 | 249 | 240.78 | 1.04M |
| August 12, 2026 | 234.65 | 238.15 | 238.15 | 240.26 | 232.18 | 700,932 |
| August 11, 2026 | 233.86 | 234.24 | 234.24 | 237.3 | 230.64 | 780,343 |
| August 10, 2026 | 241.94 | 235.36 | 235.36 | 242.48 | 235.1 | 1.22M |
| August 07, 2026 | 231.5 | 244.37 | 244.37 | 244.53 | 228.77 | 995,554 |
| August 06, 2026 | 225.74 | 231.12 | 231.12 | 233.21 | 224.14 | 815,682 |
| August 05, 2026 | 224.57 | 224.16 | 224.16 | 226 | 220.58 | 610,737 |
| August 04, 2026 | 215.18 | 222.3 | 222.3 | 222.56 | 214.69 | 712,680 |
| August 03, 2026 | 219.13 | 216.7 | 216.7 | 221.36 | 213.3 | 854,750 |
| July 31, 2026 | 221.64 | 217.13 | 217.13 | 223 | 213.46 | 984,041 |
| July 30, 2026 | 211.35 | 219.17 | 219.17 | 220.53 | 208.89 | 970,358 |
| July 29, 2026 | 205.44 | 209.49 | 209.49 | 216.34 | 205.44 | 1.15M |
| July 28, 2026 | 207.49 | 207.99 | 207.99 | 209.23 | 205.77 | 951,234 |
| July 27, 2026 | 203.33 | 207.14 | 207.14 | 208.35 | 203.33 | 930,193 |
| July 23, 2026 | 203.48 | 201.31 | 201.31 | 206.51 | 198.83 | 1.18M |
| July 22, 2026 | 203.72 | 204.87 | 204.87 | 206.14 | 202.3 | 1.03M |
| July 21, 2026 | 206.94 | 203.71 | 203.71 | 209.58 | 203.5 | 1.18M |
| July 20, 2026 | 210.78 | 204.14 | 204.14 | 211.26 | 203.18 | 1.43M |
| July 17, 2026 | 195.51 | 202.63 | 202.63 | 203.96 | 193.93 | 2.38M |
| July 16, 2026 | 194.08 | 197.71 | 197.71 | 202.55 | 193.47 | 1.18M |
| July 15, 2026 | 192.93 | 193.03 | 193.03 | 196.55 | 191.33 | 880,456 |
| July 14, 2026 | 193.83 | 193.11 | 193.11 | 195.67 | 190.42 | 969,563 |
| July 13, 2026 | 189.31 | 191.53 | 191.53 | 193.58 | 189.31 | 1.23M |
| 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 |