Five Below, Inc.
FIVENASDAQConsumer Defensive● Active
$190.47
$-1.71(-0.89%)
Market Cap$10.5B
P/E Ratio—
52W High$251.63
52W Low$121.11
Five Below, Inc.（FIVE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
five · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$251.63
Apr 21, 2026
-24.3% from here
5-Year Low5Y
$52.38
Apr 4, 2025
+263.6% from low
IPO Priceadj.
$26.50
Jul 19, 2012
+618.7% since IPO
1 Year Ago
$126.22
Jun 9, 2025
+50.9% in 1Y
5 Years Ago
$189.40
Jun 8, 2021
+0.6% in 5Y
10 Years Ago
$45.42
Jun 8, 2016
+319.3% in 10Y
Historical Price Data · FIVE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $192.69 | $196.86 | $190.38 | $190.47 | $190.47 | 2.2M | -1.15% |
| Jun 4, 2026 | $197.47 | $201.00 | $191.10 | $192.17 | $192.17 | 5.1M | -2.68% |
| Jun 3, 2026 | $223.10 | $225.76 | $219.19 | $222.89 | $222.89 | 3.2M | -0.09% |
| Jun 2, 2026 | $230.01 | $230.50 | $218.97 | $220.37 | $220.37 | 1.8M | -4.19% |
| Jun 1, 2026 | $227.18 | $232.50 | $221.11 | $226.22 | $226.22 | 1.7M | -0.42% |
| May 29, 2026 | $223.45 | $229.04 | $221.95 | $227.36 | $227.36 | 1.0M | +1.75% |
| May 28, 2026 | $222.00 | $228.69 | $219.46 | $224.90 | $224.90 | 1.4M | +1.31% |
| May 27, 2026 | $222.33 | $224.00 | $214.21 | $215.99 | $215.99 | 1.2M | -2.85% |
| May 26, 2026 | $220.81 | $224.00 | $219.90 | $221.07 | $221.07 | 950K | +0.12% |
| May 22, 2026 | $220.00 | $223.34 | $216.44 | $219.50 | $219.50 | 805K | -0.23% |
| May 21, 2026 | $220.17 | $223.01 | $215.07 | $219.79 | $219.79 | 1.1M | -0.17% |
| May 20, 2026 | $215.85 | $220.84 | $211.72 | $219.87 | $219.87 | 1.3M | +1.86% |
| May 19, 2026 | $218.16 | $218.16 | $209.34 | $214.39 | $214.39 | 1.1M | -1.73% |
| May 18, 2026 | $215.83 | $221.32 | $213.69 | $218.36 | $218.36 | 968K | +1.17% |
| May 15, 2026 | $213.83 | $214.92 | $210.26 | $213.64 | $213.64 | 1.1M | -0.09% |
| May 14, 2026 | $211.86 | $215.65 | $210.28 | $214.94 | $214.94 | 734K | +1.45% |
| May 13, 2026 | $208.20 | $212.00 | $205.14 | $209.99 | $209.99 | 852K | +0.86% |
| May 12, 2026 | $208.15 | $210.15 | $203.89 | $208.51 | $208.51 | 1.2M | +0.17% |
| May 11, 2026 | $223.00 | $223.34 | $206.28 | $208.15 | $208.15 | 1.6M | -6.66% |
| May 8, 2026 | $224.57 | $226.00 | $220.00 | $223.13 | $223.13 | 970K | -0.64% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FIVE
Jan 1 → Dec 31 · 6 years2026+0.0%$190.43 → $190.47
+0.0%
2025+79.3%$105.06 → $188.36
+79.3%
2024-50.2%$210.86 → $104.96
-50.2%
2023+20.5%$176.90 → $213.16
+20.5%
2022-15.7%$209.71 → $176.87
-15.7%
2021+9.4%$189.17 → $206.89
+9.4%
Best Year2025 · +79.3%
Worst Year2024 · -50.2%
Positive Years4 / 6
Avg Annual Return+7.2%
6Y Total Return+0.7%
6Y CAGR~+0.1% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$118.88+0.00%
Mkt Cap $946.1B
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5BWhat If You Invested in FIVE?
If you invested $1,000 in FIVE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,193
Total Return+319.3%
CAGR~+15.4% / yr
Profit+$3,193
Based on Jun 8, 2016 · $45.42Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Five Below, Inc.（FIVE）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $190.47。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FIVE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FIVE 历史股价FMP 日线复权 OHLCV