Nasdaq · FIVE · stock
Five Below, INC (FIVE) stock price history
Every Nasdaq trading session of Five Below, INC from Jul 19, 2012 to Sep 28, 2026: 3,568 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FIVE adjusted close, 2012 to 2026
- $262.72
- All time high, 2026
- $263.88
- 52 week high, $137.77 low
- 3,568
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
FIVE key facts
- Five Below, INC (FIVE) closed at $228.00 on Sep 28, 2026 on Nasdaq.
- FIVE's all time high close is $262.72, set on Aug 24, 2026; its all time low close is $26.50 on Jul 19, 2012.
- FIVE's 52 week range is $137.77 to $263.88.
- FIVE returned +47.3% over the year to Sep 28, 2026 and +22.0% over five years.
- Over ten years FIVE returned +444%, +18.5% a year compounded.
- FIVE's deepest drawdown was -76.4% from Aug 25, 2021 to Apr 8, 2025.
- DataCedar holds 3,568 daily sessions of FIVE history from Jul 19, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FIVE price chart, 2012 to 2026
FIVE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | +21.0% |
| 6 months | +2.8% |
| Year to date | +20.9% |
| 1 year | +47.3% |
| 3 years | +44.9% |
| 5 years | +22.0% |
| 10 years | +444.4% |
| Since Jul 19, 2012 | +760.4% |
| Compound annual growth, 14.2 years | +16.4% |
FIVE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $262.72 on Aug 24, 2026
- All time low close
- $26.50 on Jul 19, 2012
- 52 week high
- $263.88 on Aug 24, 2026
- 52 week low
- $137.77 on Oct 10, 2025
- Deepest drawdown
- -76.4% from Aug 25, 2021 to Apr 8, 2025, recovered Apr 17, 2026
- Best single session
- +22.5% on Mar 24, 2020
- Worst single session
- -27.8% on Apr 3, 2025
- Volatility, 1 year annualised
- 40.2%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2012
- 8.6×
- Best calendar year
- 2025, +79%
- Worst calendar year
- 2024, -51%
FIVE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jul 19, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $190.43 | $263.88 | $173.10 | $228.00 | +21.0% | 218M | 185 |
| 2025 | $105.06 | $192.45 | $52.38 | $188.36 | +79.5% | 427.7M | 250 |
| 2024 | $210.86 | $216.18 | $64.87 | $104.96 | -50.8% | 383.5M | 252 |
| 2023 | $176.90 | $220.19 | $144.57 | $213.16 | +20.5% | 193.8M | 250 |
| 2022 | $209.71 | $214.50 | $109.49 | $176.87 | -14.5% | 237.9M | 251 |
| 2021 | $175.07 | $237.86 | $164.33 | $206.89 | +18.2% | 168.8M | 252 |
| 2020 | $128.85 | $175.76 | $47.53 | $174.98 | +36.9% | 291.5M | 253 |
| 2019 | $100.31 | $148.22 | $99.31 | $127.86 | +25.0% | 256.2M | 252 |
| 2018 | $66.66 | $136.13 | $60.00 | $102.32 | +54.3% | 297.1M | 251 |
| 2017 | $40.01 | $68.98 | $37.14 | $66.32 | +66.0% | 274.5M | 251 |
| 2016 | $31.46 | $52.70 | $31.46 | $39.96 | +24.5% | 277.6M | 252 |
| 2015 | $41.11 | $43.75 | $26.95 | $32.10 | -21.4% | 302.5M | 252 |
| 2014 | $43.08 | $47.89 | $33.94 | $40.83 | -5.5% | 254.8M | 252 |
| 2013 | $32.90 | $55.28 | $30.82 | $43.20 | +34.8% | 174.1M | 252 |
| 2012 | $26.05 | $40.00 | $25.00 | $32.04 | n/a | 46.5M | 113 |
FIVE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $228.00 | -7.6% |
| August 2026 | $246.84 | +13.7% |
| July 2026 | $217.13 | +20.8% |
| June 2026 | $179.79 | -20.9% |
| May 2026 | $227.36 | -3.5% |
| April 2026 | $235.66 | +3.1% |
| March 2026 | $228.48 | +2.2% |
| February 2026 | $223.53 | +16.6% |
| January 2026 | $191.64 | +1.7% |
| December 2025 | $188.36 | +14.2% |
| November 2025 | $164.89 | +4.8% |
| October 2025 | $157.27 | +1.7% |
About the FIVE data
Daily bars. 3,568 sessions from Jul 19, 2012 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FIVE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FIVE share price history
