Historical Stock Price
ETFs Holding FIVE »    FIVE Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/20/2022 $124.86 $124.96 $111.64 $117.54 1.78M
05/23/2022 $118.02 $119.69 $113.68 $116.50 1.16M
05/24/2022 $114.93 $115.67 $110.83 $114.49 1.21M
05/25/2022 $112.82 $122.49 $112.70 $120.89 1.21M
05/26/2022 $130.27 $136.50 $128.25 $135.70 1.88M
Five Below is a retailer providing a range of merchandise targeted at the tween and teen demographic. Co. provides merchandise across the following category worlds: Style, which includes accessories such as socks, sunglasses and jewelry; Room, which includes items used for customer's living space; Sports, which includes sport balls, team sports merchandise and fitness accessories; Tech, which includes accessories for cell phones, tablet, audio and computers; Create, which provides craft activity kits; Party, which includes party goods, decorations, gag gifts and greeting cards; Candy, which includes candy bars; and New and Now, which includes items used to celebrate and decorate for events.
FIVE historical stock prices picture
Five Below (FIVE) has the following price history information. Looking back at FIVE historical stock prices for the last five trading days, on May 20, 2022, FIVE opened at $124.86, traded as high as $124.96 and as low as $111.64, and closed at $117.54. Trading volume was a total of 1.78M shares. On May 23, 2022, FIVE opened at $118.02, traded as high as $119.69 and as low as $113.68, and closed at $116.50. Trading volume was a total of 1.16M shares. On May 24, 2022, FIVE opened at $114.93, traded as high as $115.67 and as low as $110.83, and closed at $114.49. Trading volume was a total of 1.21M shares. On May 25, 2022, FIVE opened at $112.82, traded as high as $122.49 and as low as $112.70, and closed at $120.89. Trading volume was a total of 1.21M shares. On May 26, 2022, FIVE opened at $130.27, traded as high as $136.50 and as low as $128.25, and closed at $135.70. Trading volume was a total of 1.88M shares.

FIVE Historical Stock Prices By Date:

FIVE historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Five Below shares, starting with a $10,000 purchase of FIVE, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/20/2012
End date: 05/26/2022
Start price/share: $27.27
End price/share: $135.70
Dividends collected/share: $0.00
Total return: 397.62%
Average Annual Total Return: 17.68%
Starting investment: $10,000.00
Ending investment: $49,746.23
Years: 9.85
Date Close
05/20/2022$117.54
05/23/2022$116.50
05/24/2022$114.49
05/25/2022$120.89
05/26/2022$135.70
FIVE is categorized under the Services sector; below are some other companies in the same sector:

FL Historical Stock Prices
FLL Historical Stock Prices
FLWS Historical Stock Prices
FNKO Historical Stock Prices
FOGO Historical Stock Prices
FOX Historical Stock Prices
FOXA Historical Stock Prices
FPAY Historical Stock Prices
FRAN Historical Stock Prices
FRED Historical Stock Prices

Also explore: FIVE shares outstanding history

Email EnvelopeFree FIVE Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

FIVE Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.