Five Below, Inc (FIVE) stock
FIVENasdaqRetail-Variety StoresFiscal year ends January 30
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 3, 2026Score 21/3017% below fair value
$240.96−4.54 (-1.85%)
Close on Oct 30, 2026Market cap $13.27BP/E 21.6Yield –
Price history
Five Below share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$240.96
-1.85% on the day
52-week range
$143.02 – $263.88
-8.7% from the high
Change over 52 weeks
+53.7%
From $156.81 on Oct 30, 2025
Average volume
1.08M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $220.00 | $246.43 | $201.68 | $240.96 | +9.74% | 19,864,820 |
| Sep 2026 | $242.35 | $260.12 | $215.25 | $219.57 | -11.05% | 26,787,688 |
| Aug 2026 | $219.13 | $263.88 | $213.30 | $246.84 | +13.68% | 20,648,736 |
| Jul 2026 | $179.79 | $223.00 | $173.10 | $217.13 | +20.77% | 24,510,518 |
| Jun 2026 | $227.18 | $232.50 | $175.56 | $179.79 | -20.92% | 35,024,641 |
| May 2026 | $236.24 | $240.09 | $203.89 | $227.36 | -3.52% | 20,277,901 |
| Apr 2026 | $230.38 | $251.63 | $213.18 | $235.66 | +3.14% | 23,887,334 |
| Mar 2026 | $216.00 | $237.50 | $206.75 | $228.48 | +2.21% | 27,571,178 |
| Feb 2026 | $191.64 | $229.33 | $190.33 | $223.53 | +16.64% | 17,401,440 |
| Jan 2026 | $190.43 | $205.22 | $183.64 | $191.64 | +1.74% | 23,743,677 |
| Dec 2025 | $163.07 | $192.45 | $158.86 | $188.36 | +14.23% | 31,321,975 |
| Nov 2025 | $155.56 | $167.92 | $143.02 | $164.89 | +4.85% | 21,445,852 |
| Oct 2025 | $153.97 | $168.98 | $137.77 | $157.27 | +1.66% | 27,110,250 |
| Sep 2025 | $143.86 | $156.51 | $138.40 | $154.70 | +6.62% | 27,211,636 |
| Aug 2025 | $134.45 | $154.30 | $130.00 | $145.10 | +6.28% | 27,935,696 |
| Jul 2025 | $130.04 | $143.88 | $126.10 | $136.52 | +4.07% | 25,869,986 |
| Jun 2025 | $116.78 | $137.30 | $113.41 | $131.18 | +12.53% | 34,812,097 |
| May 2025 | $76.02 | $118.95 | $73.88 | $116.57 | +53.60% | 45,298,663 |
| Apr 2025 | $75.38 | $83.38 | $52.38 | $75.89 | +1.29% | 74,551,868 |
| Mar 2025 | $87.21 | $88.33 | $70.41 | $74.93 | -13.77% | 49,286,907 |
| Feb 2025 | $89.01 | $99.39 | $84.45 | $86.89 | -7.35% | 25,655,642 |
| Jan 2025 | $105.06 | $107.00 | $89.73 | $93.78 | -10.65% | 38,291,202 |
| Dec 2024 | $93.85 | $122.00 | $93.18 | $104.96 | +13.23% | 43,442,316 |
| Nov 2024 | $95.09 | $99.53 | $79.14 | $92.70 | -2.20% | 39,436,466 |
| Oct 2024 | $89.34 | $96.89 | $87.29 | $94.79 | +7.29% | 27,141,080 |
| Sep 2024 | $75.30 | $102.46 | $72.91 | $88.35 | +17.13% | 40,918,871 |
| Aug 2024 | $72.47 | $84.65 | $64.87 | $75.43 | +3.70% | 43,553,908 |
| Jul 2024 | $109.52 | $109.61 | $70.56 | $72.74 | -33.25% | 56,040,966 |
| Jun 2024 | $138.57 | $141.70 | $106.21 | $108.97 | -21.11% | 40,413,801 |
| May 2024 | $146.00 | $147.64 | $128.64 | $138.13 | -5.61% | 19,852,172 |
| Apr 2024 | $182.57 | $182.99 | $145.03 | $146.34 | -19.32% | 25,373,092 |
| Mar 2024 | $201.85 | $212.01 | $169.94 | $181.38 | -9.62% | 20,387,911 |
| Feb 2024 | $181.34 | $201.90 | $176.58 | $200.68 | +11.82% | 10,479,811 |
| Jan 2024 | $210.86 | $216.18 | $179.32 | $179.46 | -15.81% | 16,518,024 |
| Dec 2023 | $189.95 | $215.82 | $188.84 | $213.16 | +13.11% | 14,387,093 |
| Nov 2023 | $173.58 | $194.79 | $167.69 | $188.46 | +8.32% | 18,183,962 |
| Oct 2023 | $161.30 | $179.83 | $153.22 | $173.98 | +8.13% | 18,860,600 |
| Sep 2023 | $173.66 | $174.13 | $144.57 | $160.90 | -6.43% | 23,040,714 |
| Aug 2023 | $208.32 | $208.38 | $171.42 | $171.96 | -17.46% | 16,295,589 |
| Jul 2023 | $196.57 | $209.12 | $191.05 | $208.34 | +6.00% | 9,395,424 |
| Jun 2023 | $170.88 | $202.43 | $165.58 | $196.54 | +13.92% | 17,414,807 |
| May 2023 | $195.94 | $204.12 | $170.90 | $172.52 | -12.59% | 16,013,365 |
| Apr 2023 | $207.05 | $220.19 | $193.20 | $197.36 | -4.18% | 16,052,923 |
| Mar 2023 | $202.58 | $208.44 | $188.46 | $205.97 | +0.82% | 16,649,668 |
| Feb 2023 | $196.48 | $212.56 | $193.81 | $204.30 | +3.64% | 11,726,287 |
| Jan 2023 | $176.90 | $197.15 | $169.35 | $197.13 | +11.45% | 15,835,687 |
| Dec 2022 | $175.80 | $188.67 | $165.02 | $176.87 | +9.95% | 22,775,191 |
| Nov 2022 | $149.10 | $164.47 | $140.73 | $160.86 | +9.91% | 17,413,398 |
| Oct 2022 | $138.60 | $152.13 | $130.15 | $146.35 | +6.30% | 17,455,025 |
| Sep 2022 | $128.99 | $146.06 | $125.82 | $137.67 | +7.66% | 22,533,102 |
| Aug 2022 | $127.00 | $149.89 | $123.55 | $127.88 | +0.64% | 18,921,923 |
| Jul 2022 | $113.43 | $129.60 | $109.49 | $127.07 | +12.03% | 16,349,931 |
| Jun 2022 | $132.00 | $138.46 | $110.09 | $113.43 | -13.14% | 26,609,378 |
| May 2022 | $156.67 | $163.29 | $110.83 | $130.59 | -16.87% | 24,182,742 |
| Apr 2022 | $160.53 | $186.10 | $156.79 | $157.10 | -0.80% | 18,079,593 |
| Mar 2022 | $167.66 | $176.15 | $143.44 | $158.37 | -3.20% | 21,724,293 |
| Feb 2022 | $163.58 | $179.92 | $147.14 | $163.61 | -0.24% | 14,039,867 |
| Jan 2022 | $209.71 | $214.50 | $151.01 | $164.00 | -20.73% | 17,830,750 |
| Dec 2021 | $205.97 | $209.78 | $174.06 | $206.89 | +1.70% | 15,632,214 |
| Nov 2021 | $197.50 | $221.00 | $196.12 | $203.44 | +3.11% | 9,887,883 |
| Oct 2021 | $177.45 | $199.49 | $165.25 | $197.30 | +11.59% | 13,095,566 |
| Sep 2021 | $212.82 | $219.22 | $176.61 | $176.81 | -16.92% | 21,890,581 |
| Aug 2021 | $195.21 | $237.86 | $192.04 | $212.81 | +9.46% | 11,380,297 |
| Jul 2021 | $192.89 | $201.01 | $176.69 | $194.42 | +0.60% | 8,195,685 |
| Jun 2021 | $186.05 | $200.97 | $174.95 | $193.27 | +4.97% | 13,541,609 |
| May 2021 | $202.55 | $203.69 | $176.95 | $184.12 | -8.52% | 11,720,996 |
| Apr 2021 | $193.66 | $204.91 | $188.16 | $201.27 | +5.49% | 13,756,126 |
| Mar 2021 | $188.91 | $205.28 | $172.77 | $190.79 | +2.51% | 22,503,021 |
| Feb 2021 | $177.11 | $198.10 | $171.02 | $186.12 | +5.91% | 11,648,852 |
| Jan 2021 | $175.07 | $197.45 | $164.33 | $175.73 | +0.43% | 15,539,076 |
| Dec 2020 | $158.97 | $175.76 | $153.34 | $174.98 | +11.88% | 20,497,852 |
| Nov 2020 | $134.47 | $159.59 | $130.59 | $156.40 | +17.29% | 13,133,847 |
| Oct 2020 | $127.63 | $141.39 | $124.48 | $133.34 | +4.99% | 12,072,181 |
| Sep 2020 | $109.95 | $140.14 | $108.51 | $127.00 | +16.03% | 23,277,582 |
| Aug 2020 | $109.18 | $115.67 | $101.85 | $109.45 | +0.50% | 17,147,082 |
| Jul 2020 | $106.85 | $115.17 | $96.61 | $108.91 | +1.87% | 16,880,995 |
| Jun 2020 | $104.40 | $118.95 | $102.16 | $106.91 | +2.16% | 30,180,761 |
| May 2020 | $87.35 | $109.00 | $81.11 | $104.65 | +16.07% | 21,433,644 |
| Apr 2020 | $66.61 | $94.62 | $59.30 | $90.16 | +28.10% | 25,697,754 |
| Mar 2020 | $97.48 | $101.47 | $47.53 | $70.38 | -27.41% | 47,354,155 |
| Feb 2020 | $113.79 | $118.44 | $95.31 | $96.95 | -14.37% | 20,198,886 |
| Jan 2020 | $128.85 | $128.85 | $95.52 | $113.22 | -11.45% | 43,680,476 |
| Dec 2019 | $124.13 | $129.83 | $115.33 | $127.86 | +3.35% | 27,975,622 |
| Nov 2019 | $126.09 | $130.84 | $118.06 | $123.71 | -1.12% | 16,777,973 |
| Oct 2019 | $126.90 | $135.00 | $119.84 | $125.11 | -0.79% | 13,554,021 |
| Sep 2019 | $122.27 | $137.97 | $119.09 | $126.10 | +2.63% | 14,465,833 |
| Aug 2019 | $117.46 | $129.94 | $102.63 | $122.87 | +4.61% | 28,967,015 |
| Jul 2019 | $123.74 | $130.75 | $115.61 | $117.46 | -2.13% | 17,770,736 |
| Jun 2019 | $128.74 | $133.84 | $117.05 | $120.02 | -6.77% | 31,336,590 |
| May 2019 | $146.99 | $146.99 | $123.64 | $128.73 | -12.06% | 20,664,662 |
| Apr 2019 | $125.05 | $148.22 | $117.24 | $146.39 | +17.82% | 25,448,117 |
| Mar 2019 | $121.65 | $130.22 | $113.50 | $124.25 | +3.24% | 23,400,767 |
| Feb 2019 | $123.56 | $133.65 | $118.87 | $120.35 | -2.73% | 13,413,032 |
| Jan 2019 | $100.31 | $127.60 | $99.31 | $123.73 | +20.92% | 22,519,369 |
| Dec 2018 | $110.02 | $111.77 | $86.57 | $102.32 | -2.36% | 26,068,701 |
| Nov 2018 | $114.30 | $125.75 | $100.28 | $104.79 | -7.93% | 21,421,915 |
| Oct 2018 | $130.30 | $130.90 | $108.76 | $113.82 | -12.49% | 18,379,515 |
| Sep 2018 | $117.00 | $136.13 | $112.72 | $130.06 | +11.67% | 24,664,510 |
| Aug 2018 | $97.32 | $116.87 | $95.92 | $116.47 | +19.87% | 14,573,153 |
| Jul 2018 | $97.00 | $109.09 | $95.61 | $97.16 | -0.56% | 18,502,939 |
| Jun 2018 | $70.79 | $103.99 | $70.32 | $97.71 | +38.18% | 42,296,616 |
| May 2018 | $70.62 | $75.89 | $69.37 | $70.71 | +0.14% | 20,800,854 |
| Apr 2018 | $73.13 | $78.28 | $69.90 | $70.61 | -3.72% | 37,500,125 |
| Mar 2018 | $66.86 | $73.50 | $66.03 | $73.34 | +9.71% | 29,383,086 |
| Feb 2018 | $64.78 | $68.38 | $60.00 | $66.85 | +2.96% | 18,924,039 |
| Jan 2018 | $66.66 | $73.55 | $64.10 | $64.93 | -2.10% | 24,135,505 |
| Dec 2017 | $63.00 | $68.98 | $59.02 | $66.32 | +7.31% | 24,331,084 |
| Nov 2017 | $55.40 | $63.34 | $54.82 | $61.80 | +11.86% | 19,316,386 |
| Oct 2017 | $55.27 | $58.07 | $54.19 | $55.25 | +0.67% | 17,833,539 |
| Sep 2017 | $47.46 | $55.58 | $47.13 | $54.88 | +15.37% | 12,847,630 |
| Aug 2017 | $48.53 | $51.74 | $46.00 | $47.57 | -1.53% | 24,538,059 |
| Jul 2017 | $49.70 | $49.95 | $44.30 | $48.31 | -2.15% | 19,894,149 |
| Jun 2017 | $51.87 | $53.91 | $47.23 | $49.37 | -3.76% | 30,490,806 |
| May 2017 | $49.18 | $54.13 | $48.97 | $51.30 | +4.44% | 22,289,923 |
| Apr 2017 | $43.31 | $49.86 | $41.97 | $49.12 | +13.41% | 19,405,504 |
| Mar 2017 | $39.10 | $44.81 | $37.21 | $43.31 | +12.35% | 34,111,948 |
| Feb 2017 | $39.78 | $40.39 | $37.14 | $38.55 | -3.26% | 18,479,007 |
| Jan 2017 | $40.01 | $42.62 | $37.39 | $39.85 | -0.28% | 30,760,110 |
| Dec 2016 | $38.99 | $45.32 | $36.90 | $39.96 | +1.52% | 31,260,163 |
| Nov 2016 | $37.42 | $43.44 | $35.03 | $39.36 | +4.74% | 23,818,666 |
| Oct 2016 | $40.24 | $41.05 | $35.22 | $37.58 | -6.73% | 23,538,371 |
| Sep 2016 | $42.20 | $45.49 | $39.34 | $40.29 | -9.58% | 27,287,400 |
| Aug 2016 | $51.00 | $51.20 | $44.01 | $44.56 | -12.64% | 22,876,000 |
| Jul 2016 | $46.23 | $52.70 | $45.80 | $51.01 | +9.91% | 14,063,800 |
| Jun 2016 | $41.99 | $46.86 | $41.86 | $46.41 | +10.87% | 21,947,000 |
| May 2016 | $42.00 | $43.06 | $36.76 | $41.86 | +0.38% | 15,856,700 |
| Apr 2016 | $41.14 | $43.42 | $38.15 | $41.70 | +0.87% | 17,948,800 |
| Mar 2016 | $38.62 | $42.26 | $37.17 | $41.34 | +7.80% | 25,451,900 |
| Feb 2016 | $35.17 | $39.52 | $32.03 | $38.35 | +8.86% | 20,259,400 |
| Jan 2016 | $31.46 | $35.51 | $31.46 | $35.23 | +9.75% | 33,207,700 |
| Dec 2015 | $27.86 | $33.04 | $26.97 | $32.10 | +14.60% | 45,728,400 |
| Nov 2015 | $34.31 | $35.27 | $26.95 | $28.01 | -18.43% | 20,421,400 |
| Oct 2015 | $33.45 | $36.32 | $31.43 | $34.34 | +2.26% | 16,528,700 |
| Sep 2015 | $37.76 | $38.44 | $31.26 | $33.58 | -13.16% | 34,065,000 |
| Aug 2015 | $36.91 | $39.12 | $33.82 | $38.67 | +4.88% | 17,555,700 |
| Jul 2015 | $39.76 | $40.16 | $35.65 | $36.87 | -6.73% | 16,231,000 |
| Jun 2015 | $33.59 | $41.47 | $32.83 | $39.53 | +18.89% | 31,032,200 |
| May 2015 | $33.75 | $35.03 | $33.19 | $33.25 | -1.39% | 14,650,700 |
| Apr 2015 | $35.45 | $37.43 | $33.56 | $33.72 | -5.20% | 18,368,700 |
| Mar 2015 | $31.76 | $36.36 | $28.51 | $35.57 | +12.07% | 38,952,000 |
| Feb 2015 | $33.35 | $34.25 | $31.56 | $31.74 | -4.74% | 13,754,300 |
| Jan 2015 | $41.11 | $43.75 | $32.01 | $33.32 | -18.39% | 35,239,600 |
| Dec 2014 | $46.50 | $46.95 | $36.01 | $40.83 | -12.49% | 32,598,500 |
| Nov 2014 | $39.84 | $47.89 | $38.13 | $46.66 | +17.03% | 17,759,200 |
| Oct 2014 | $39.50 | $43.26 | $37.50 | $39.87 | +0.66% | 17,691,900 |
| Sep 2014 | $40.78 | $43.73 | $39.61 | $39.61 | -2.34% | 19,164,400 |
| Aug 2014 | $36.53 | $40.78 | $35.14 | $40.56 | +10.76% | 11,310,700 |
| Jul 2014 | $39.90 | $40.81 | $34.23 | $36.62 | -8.24% | 17,332,900 |
| Jun 2014 | $36.68 | $40.67 | $34.34 | $39.91 | +10.22% | 31,440,600 |
| May 2014 | $40.25 | $41.05 | $34.62 | $36.21 | -10.17% | 13,843,200 |
| Apr 2014 | $42.59 | $43.35 | $36.63 | $40.31 | -5.11% | 23,455,600 |
| Mar 2014 | $38.10 | $44.35 | $36.59 | $42.48 | +10.22% | 24,581,400 |
| Feb 2014 | $36.64 | $39.70 | $33.94 | $38.54 | +5.16% | 17,403,900 |
| Jan 2014 | $43.08 | $45.14 | $35.58 | $36.65 | -15.16% | 28,230,000 |
| Dec 2013 | $53.35 | $53.58 | $41.65 | $43.20 | -18.74% | 26,412,900 |
| Nov 2013 | $48.36 | $55.28 | $48.36 | $53.16 | +10.15% | 12,821,200 |
| Oct 2013 | $43.70 | $50.39 | $43.26 | $48.26 | +10.38% | 16,413,900 |
| Sep 2013 | $37.17 | $49.68 | $36.71 | $43.72 | +18.97% | 29,998,700 |
| Aug 2013 | $39.07 | $39.86 | $36.40 | $36.75 | -5.43% | 7,902,800 |
| Jul 2013 | $36.85 | $42.37 | $35.80 | $38.86 | +5.48% | 10,254,400 |
| Jun 2013 | $38.24 | $40.36 | $35.20 | $36.84 | -3.48% | 18,395,500 |
| May 2013 | $36.00 | $40.68 | $35.68 | $38.17 | +6.06% | 6,114,100 |
| Apr 2013 | $38.40 | $38.88 | $34.62 | $35.99 | -5.01% | 10,349,400 |
| Mar 2013 | $39.41 | $43.04 | $35.75 | $37.89 | -4.80% | 10,549,100 |
| Feb 2013 | $37.27 | $40.72 | $36.26 | $39.80 | +7.57% | 9,509,900 |
| Jan 2013 | $32.90 | $37.37 | $30.82 | $37.00 | +15.48% | 15,349,700 |
| Dec 2012 | $37.31 | $37.56 | $31.67 | $32.04 | -13.76% | 3,373,500 |
| Nov 2012 | $33.08 | $37.85 | $27.73 | $37.15 | +12.10% | 6,373,500 |
| Oct 2012 | $39.42 | $40.00 | $32.84 | $33.14 | -15.20% | 5,946,400 |
| Sep 2012 | $32.57 | $39.49 | $31.20 | $39.08 | +21.59% | 10,978,200 |
| Aug 2012 | $29.85 | $33.97 | $28.79 | $32.14 | +9.54% | 6,342,900 |
| Jul 2012 | $26.05 | $30.72 | $25.00 | $29.34 | – | 13,507,900 |
Seasonality
FIVE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.6% | 1.3% | -2.3% | 4.1% | 1.5% | 0.6% | 0.7% | 4.0% | 4.3% | 3.7% | 4.9% | 8.0% |
| Months up | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 8 of 10 | 6 of 9 | 8 of 9 |
| 2026 | 1.7% | 16.6% | 2.2% | 3.1% | -3.5% | -20.9% | 20.8% | 13.7% | -11.0% | 9.7% | ||
| 2025 | -10.7% | -7.3% | -13.8% | 1.3% | 53.6% | 12.5% | 4.1% | 6.3% | 6.6% | 1.7% | 4.8% | 14.2% |
| 2024 | -15.8% | 11.8% | -9.6% | -19.3% | -5.6% | -21.1% | -33.2% | 3.7% | 17.1% | 7.3% | -2.2% | 13.2% |
| 2023 | 11.5% | 3.6% | 0.8% | -4.2% | -12.6% | 13.9% | 6.0% | -17.5% | -6.4% | 8.1% | 8.3% | 13.1% |
| 2022 | -20.7% | -0.2% | -3.2% | -0.8% | -16.9% | -13.1% | 12.0% | 0.6% | 7.7% | 6.3% | 9.9% | 10.0% |
| 2021 | 0.4% | 5.9% | 2.5% | 5.5% | -8.5% | 5.0% | 0.6% | 9.5% | -16.9% | 11.6% | 3.1% | 1.7% |
| 2020 | -11.5% | -14.4% | -27.4% | 28.1% | 16.1% | 2.2% | 1.9% | 0.5% | 16.0% | 5.0% | 17.3% | 11.9% |
| 2019 | 20.9% | -2.7% | 3.2% | 17.8% | -12.1% | -6.8% | -2.1% | 4.6% | 2.6% | -0.8% | -1.1% | 3.4% |
| 2018 | -2.1% | 3.0% | 9.7% | -3.7% | 0.1% | 38.2% | -0.6% | 19.9% | 11.7% | -12.5% | -7.9% | -2.4% |
| 2017 | -0.3% | -3.3% | 12.3% | 13.4% | 4.4% | -3.8% | -2.1% | -1.5% | 15.4% | 0.7% | 11.9% | 7.3% |