Five Below Stock Price History
| FIVE Stock | USD 220.52 1.03 0.46% |
Below is the normalized historical share price chart for Five Below extending back to July 19, 2012. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Five Below stands at 220.52, as last reported on the 5th of March, with the highest price reaching 227.19 and the lowest price hitting 219.22 during the day.
If you're considering investing in Five Stock, it is important to understand the factors that can impact its price. Five Below appears to be very steady, given 3 months investment horizon. Five Below secures Sharpe Ratio (or Efficiency) of 0.25, which denotes the company had a 0.25 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Five Below, which you can use to evaluate the volatility of the firm. Please utilize Five Below's Coefficient Of Variation of 400.58, downside deviation of 1.37, and Mean Deviation of 1.45 to check if our risk estimates are consistent with your expectations. At present, Five Below's Liabilities And Stockholders Equity is projected to increase significantly based on the last few years of reporting. The current year's Other Stockholder Equity is expected to grow to about 244.4 M, whereas Common Stock Total Equity is forecasted to decline to about 526.5 K. . As of March 5, 2026, Price To Sales Ratio is expected to decline to 1.46. In addition to that, Price Earnings Ratio is expected to decline to 22.24. Five Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 19th of July 2012 | 200 Day MA 157.567 | 50 Day MA 200.2084 | Beta 1.108 |
Sharpe Ratio = 0.2473
| High Returns | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | FIVE | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Based on monthly moving average Five Below is performing at about 19% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Five Below by adding it to a well-diversified portfolio.
Price Book 6.2666 | Enterprise Value Ebitda 23.5616 | Price Sales 2.7478 | Shares Float 53.8 M | Wall Street Target Price 226.1364 |
Five Below Stock Price History Chart
There are several ways to analyze Five Stock price data. The simplest method is using a basic Five candlestick price chart, which shows Five Below price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | February 26, 2026 | 225.12 |
| Lowest Price | December 4, 2025 | 168.42 |
Five Below March 5, 2026 Stock Price Synopsis
Various analyses of Five Below's daily price changes, such as its Balance Of Power or Price Action, are useful for research when evaluating Five Stock for educational purposes. It can be used to describe the percentage change in the price of Five Below from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Five Stock.| Five Below Price Rate Of Daily Change | 1.00 | |
| Five Below Accumulation Distribution | 23,161 | |
| Five Below Price Daily Balance Of Power | (0.13) | |
| Five Below Price Action Indicator | (3.20) |
Five Below March 5, 2026 Stock Price Analysis
Five Stock Price History Data
The price series of Five Below for the period between Fri, Dec 5, 2025 and Thu, Mar 5, 2026 has a statistical range of 66.22 with a coefficient of variation of 8.58. Under current investment horizon, the daily prices are spread out with arithmetic mean of 194.2. The median price for the last 90 days is 193.45.| Open | High | Low | Close | Volume | ||
03/04/2026 | 225.00 | 227.19 | 219.22 | 220.52 | 660,218 | |
03/03/2026 | 216.97 | 222.97 | 212.87 | 221.55 | 1,084,143 | |
03/02/2026 | 216.00 | 225.25 | 215.09 | 223.48 | 812,965 | |
02/27/2026 | 221.15 | 224.14 | 217.14 | 223.53 | 969,219 | |
02/26/2026 | 224.97 | 229.08 | 222.45 | 225.12 | 850,942 | |
02/25/2026 | 221.59 | 223.92 | 218.99 | 223.10 | 534,084 | |
02/24/2026 | 217.01 | 221.90 | 217.01 | 221.40 | 577,359 | |
| 02/23/2026 | 218.73 | 220.33 | 209.45 | 219.29 | 1,010,782 | |
02/20/2026 | 213.78 | 224.80 | 211.81 | 220.09 | 1,493,915 | |
| 02/19/2026 | 212.52 | 216.79 | 210.95 | 215.97 | 591,913 | |
| 02/18/2026 | 211.80 | 218.81 | 210.78 | 214.36 | 1,163,975 | |
02/17/2026 | 206.68 | 212.84 | 204.45 | 212.48 | 939,966 | |
02/13/2026 | 201.13 | 206.99 | 197.55 | 205.93 | 789,557 | |
02/12/2026 | 207.68 | 208.62 | 197.43 | 201.23 | 789,039 | |
02/11/2026 | 209.00 | 210.33 | 204.54 | 206.12 | 653,074 | |
| 02/10/2026 | 208.31 | 208.35 | 203.83 | 206.68 | 600,600 | |
02/09/2026 | 202.77 | 209.98 | 202.77 | 209.43 | 949,557 | |
| 02/06/2026 | 196.66 | 207.11 | 195.72 | 202.61 | 1,321,888 | |
02/05/2026 | 193.07 | 195.78 | 190.33 | 194.09 | 959,185 | |
| 02/04/2026 | 202.81 | 202.83 | 190.79 | 192.93 | 1,187,801 | |
| 02/03/2026 | 199.20 | 201.72 | 195.60 | 196.73 | 936,566 | |
02/02/2026 | 191.64 | 198.64 | 191.64 | 197.80 | 967,967 | |
01/30/2026 | 188.37 | 193.27 | 188.37 | 191.64 | 1,074,855 | |
01/29/2026 | 186.84 | 188.84 | 183.76 | 188.39 | 1,022,144 | |
01/28/2026 | 186.37 | 187.88 | 183.64 | 185.42 | 719,298 | |
| 01/27/2026 | 189.69 | 190.88 | 185.57 | 187.24 | 777,114 | |
01/26/2026 | 188.85 | 191.36 | 187.89 | 188.57 | 1,122,562 | |
| 01/23/2026 | 191.39 | 193.50 | 188.70 | 190.37 | 738,942 | |
01/22/2026 | 197.21 | 198.59 | 189.71 | 191.33 | 893,811 | |
01/21/2026 | 192.98 | 197.71 | 189.90 | 195.92 | 1,208,802 | |
01/20/2026 | 196.54 | 202.50 | 190.77 | 191.22 | 1,566,350 | |
| 01/16/2026 | 197.15 | 199.45 | 195.29 | 196.69 | 1,145,355 | |
01/15/2026 | 201.27 | 202.68 | 195.10 | 198.04 | 904,671 | |
01/14/2026 | 201.44 | 202.53 | 197.04 | 197.45 | 1,068,993 | |
01/13/2026 | 201.89 | 205.22 | 199.46 | 200.95 | 1,141,809 | |
01/12/2026 | 193.27 | 204.50 | 191.00 | 203.61 | 1,657,402 | |
01/09/2026 | 199.20 | 201.94 | 192.20 | 195.57 | 1,873,492 | |
01/08/2026 | 200.44 | 202.75 | 197.79 | 198.01 | 1,335,157 | |
01/07/2026 | 202.16 | 204.56 | 197.73 | 200.61 | 1,418,466 | |
01/06/2026 | 197.70 | 204.67 | 196.73 | 202.34 | 1,645,370 | |
01/05/2026 | 193.82 | 197.00 | 192.24 | 196.64 | 1,485,226 | |
| 01/02/2026 | 190.43 | 194.77 | 189.87 | 193.45 | 942,484 | |
12/31/2025 | 188.31 | 191.05 | 187.39 | 188.36 | 686,718 | |
12/30/2025 | 186.64 | 191.91 | 186.60 | 188.59 | 689,719 | |
12/29/2025 | 185.93 | 190.21 | 185.93 | 189.07 | 1,119,635 | |
12/26/2025 | 188.73 | 192.45 | 187.46 | 189.89 | 651,914 | |
12/24/2025 | 189.00 | 189.91 | 187.00 | 188.67 | 442,839 | |
12/23/2025 | 187.71 | 188.72 | 184.95 | 187.81 | 907,266 | |
12/22/2025 | 183.69 | 188.00 | 182.50 | 186.54 | 950,901 | |
12/19/2025 | 183.01 | 183.53 | 180.80 | 182.07 | 1,793,511 | |
12/18/2025 | 181.85 | 183.81 | 179.92 | 182.04 | 1,226,019 | |
12/17/2025 | 177.87 | 180.09 | 175.83 | 178.54 | 1,191,936 | |
12/16/2025 | 179.97 | 182.84 | 176.12 | 176.77 | 962,308 | |
| 12/15/2025 | 182.48 | 183.75 | 180.28 | 181.66 | 1,378,557 | |
| 12/12/2025 | 182.27 | 183.77 | 179.72 | 183.41 | 1,254,366 | |
12/11/2025 | 177.16 | 184.57 | 177.16 | 181.41 | 1,253,116 | |
12/10/2025 | 176.09 | 178.33 | 173.76 | 177.16 | 966,798 | |
12/09/2025 | 173.66 | 178.08 | 173.20 | 175.34 | 892,792 | |
12/08/2025 | 178.90 | 180.05 | 174.57 | 174.62 | 1,652,151 | |
12/05/2025 | 167.76 | 177.73 | 167.60 | 173.20 | 2,195,940 | |
12/04/2025 | 161.25 | 168.87 | 159.00 | 168.42 | 4,246,984 |
About Five Below Stock history
Five Below investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Five is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Five Below will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Five Below stock prices may prove useful in developing a viable investing in Five Below
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 63.4 M | 58.5 M | |
| Net Income Applicable To Common Shares | 300.8 M | 315.8 M |
Five Below Quarterly Net Working Capital |
|
Five Below Stock Technical Analysis
Five Below technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Sectors Now
SectorsList of equity sectors categorizing publicly traded companies based on their primary business activities |
| All Next | Launch Module |
Five Below Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Five Below's price direction in advance. Along with the technical and fundamental analysis of Five Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Five to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.1934 | |||
| Jensen Alpha | 0.3876 | |||
| Total Risk Alpha | 0.348 | |||
| Sortino Ratio | 0.2866 | |||
| Treynor Ratio | 0.3651 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Five Stock analysis
When running Five Below's price analysis, check to measure Five Below's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Five Below is operating at the current time. Most of Five Below's value examination focuses on studying past and present price action to predict the probability of Five Below's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Five Below's price. Additionally, you may evaluate how the addition of Five Below to your portfolios can decrease your overall portfolio volatility.
| Technical Analysis Check basic technical indicators and analysis based on most latest market data | |
| Content Syndication Quickly integrate customizable finance content to your own investment portal | |
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
| FinTech Suite Use AI to screen and filter profitable investment opportunities |