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.
IPO Date
19th of July 2012
200 Day MA
157.567
50 Day MA
200.2084
Beta
1.108
 
Yuan Drop
 
Covid
 
Interest Hikes
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.

Sharpe Ratio = 0.2473

High ReturnsBest Equity
Good Returns
Average Returns
Small ReturnsFIVE
CashSmall RiskAverage RiskHigh RiskHuge 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 PriceFebruary 26, 2026225.12
Lowest PriceDecember 4, 2025168.42

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

When benchmark price declines in a down market, there may be an uptick in Five Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Five Below intraday prices and daily technical indicators to check the level of noise trading in Five Stock and then apply it to test your longer-term investment strategies against Five.

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.
OpenHighLowCloseVolume
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 ReportedProjected for Next Year
Common Stock Shares Outstanding63.4 M58.5 M
Net Income Applicable To Common Shares300.8 M315.8 M

Five Below Quarterly Net Working Capital

663.19 Million

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.
A focus of Five Below technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Five Below trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Sectors Now

   

Sectors

List 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.

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