Five Below (FIVE) Stock Chart & Stock Price History $133.16 -3.36 (-2.46%) Closing price 08/1/2025 04:00 PM EasternExtended Trading$132.67 -0.49 (-0.37%) As of 08/1/2025 06:11 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Five Below Stock Price Performance The Five Below (FIVE) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 92.46%, with a year-to-date return of 26.87%. In the past month, the stock has increased 1.35%, reflecting recent market activity. As of the latest close, Five Below traded at $133.16 with a market cap of $7.33 billion and volume of 1.25 million shares. Five years ago, the stock traded at $108.91, representing a 22.27% increase over that period. At the time, it had a market cap of $6.07 billion and a volume of 639,819 shares. Receive FIVE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Five Below and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-6.52%1 Month Performance+1.35%3 Month Performance+57.94%Year-To-Date Performance+26.87%1 Year Performance+92.46%5 Year Performance+22.27% FIVE Stock Chart for Saturday, August, 2, 2025 FIVE Chart by TradingView Five Below Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/01/2025$136.52$133.16-2.46%$136.05$130.001.25 million shs$7.33 billion07/31/2025$138.90$136.52-1.71%$139.09$135.24889,507 shs$7.52 billion07/30/2025$139.41$138.90-0.37%$140.78$135.56923,913 shs$7.65 billion07/29/2025$142.45$139.41-2.13%$143.88$138.381.39 million shs$7.68 billion07/28/2025$138.67$142.45+2.73%$142.99$139.151.13 million shs$7.84 billion07/25/2025$137.04$138.67+1.19%$140.07$137.13753,682 shs$7.63 billion07/24/2025$139.37$137.04-1.67%$139.85$136.51810,694 shs$7.55 billion07/23/2025$139.70$139.37-0.24%$140.51$137.09877,194 shs$7.67 billion07/22/2025$139.92$139.70-0.16%$141.17$136.431.41 million shs$7.69 billion07/21/2025$139.97$139.92-0.04%$142.13$137.471.28 million shs$7.70 billion Get the Latest News and Ratings for FIVE and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Five Below and its competitors with MarketBeat's FREE daily newsletter. 07/18/2025$139.67$139.97+0.21%$140.46$137.801.40 million shs$7.71 billion07/17/2025$136.44$139.67+2.37%$141.42$136.701.86 million shs$7.69 billion07/16/2025$132.09$136.44+3.29%$136.54$131.611.41 million shs$7.51 billion07/15/2025$134.31$132.09-1.65%$136.00$131.791.54 million shs$7.27 billion07/14/2025$129.46$134.31+3.75%$134.35$127.871.05 million shs$7.40 billion07/11/2025$130.18$129.46-0.55%$131.60$129.09972,082 shs$7.13 billion07/10/2025$128.79$130.18+1.08%$132.72$129.25935,230 shs$7.17 billion07/09/2025$128.78$128.79+0.01%$130.51$127.581.07 million shs$7.09 billion07/08/2025$129.30$128.78-0.40%$130.34$126.101.32 million shs$7.09 billion07/07/2025$132.88$129.30-2.69%$132.00$128.461.33 million shs$7.12 billion07/04/2025$132.88$132.88$133.24$130.41673,761 shs$7.32 billion07/03/2025$131.39$132.88+1.13%$133.24$130.41673,761 shs$7.32 billion07/02/2025$133.16$131.39-1.33%$132.91$128.531.56 million shs$7.23 billion07/01/2025$131.18$133.16+1.51%$134.32$130.041.28 million shs$7.33 billion Related Companies Tractor Supply Stock Price Chart Ulta Beauty Stock Price Chart DICK'S Sporting Goods Stock Price Chart Signet Jewelers Stock Price Chart Winmark Stock Price Chart Sally Beauty Stock Price Chart MarineMax Stock Price Chart ODP Stock Price Chart Big 5 Sporting Goods Stock Price Chart SharkNinja Stock Price Chart Receive FIVE Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Five Below and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FIVE) was last updated on 8/2/2025 by MarketBeat.com Staff From Our PartnersBuffett to put 90% of his money in this one stock?CPA and CFA says you have WAY too many stocks - just buy these 3 After years working at the biggest accoun...Altimetry | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredOne stock to replace NvidiaI'm a Futurist: Here are 3 stocks better than Nvidia Nvidia's own customers could soon become fierce compet...InvestorPlace | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredJeff Bezos Launches "ChatGPT Killer"?Amazon just launched Nova—its secretive new AI system designed to rival ChatGPT. Bezos says he now spends 95% ...Stansberry Research | SponsoredAlien rocks potentially worth trillions…It might look like just a weird rock—but it’s tied to a discovery 60 Minutes says could be worth up to $16 tri...Porter & Company | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredToo busy to trade? Good.Too busy to trade? That might be your edge. This after-hours strategy is built for people who don’t sit at ...Timothy Sykes | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Five Below, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Five Below With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free FIVE Stock Alerts