NASDAQ:FIVE | Historical Stock Price | FIVE BELOW, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-07-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$25.18$40.16$64.07$102.20$163.04$260.102012-07-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$32.04$32.04198,400——
2012-12-28$31.98$31.9894,300——
2012-12-27$32.56$32.56117,300——
2012-12-26$32.52$32.52106,700——
2012-12-24$32.76$32.7643,400——
2012-12-21$33.30$33.30255,900——
2012-12-20$33.77$33.77157,800——
2012-12-19$33.10$33.10156,300——
2012-12-18$34.55$34.55167,800——
2012-12-17$34.79$34.7975,000——
2012-12-14$34.55$34.5595,400——
2012-12-13$34.26$34.2697,700——
2012-12-12$34.09$34.0967,500——
2012-12-11$34.95$34.95200,000——
2012-12-10$34.38$34.38159,000——
2012-12-07$34.49$34.49246,500——
2012-12-06$34.71$34.71155,300——
2012-12-05$34.40$34.40258,500——
2012-12-04$35.05$35.05244,000——
2012-12-03$35.04$35.04476,700——
2012-11-30$37.15$37.152,161,200——
2012-11-29$31.39$31.39408,000——
2012-11-28$30.55$30.55455,800——
2012-11-27$28.11$28.11189,000——
2012-11-26$28.19$28.19178,100——
2012-11-23$28.66$28.6655,400——
2012-11-21$28.77$28.7798,800——
2012-11-20$28.99$28.99113,300——
2012-11-19$29.28$29.28196,100——
2012-11-16$29.01$29.01225,800——
2012-11-15$28.62$28.62263,700——
2012-11-14$29.08$29.08111,300——
2012-11-13$29.71$29.71182,500——
2012-11-12$29.66$29.66184,100——
2012-11-09$28.55$28.55276,500——
2012-11-08$30.19$30.19257,200——
2012-11-07$30.23$30.23326,200——
2012-11-06$31.57$31.57298,900——
2012-11-05$32.32$32.32186,700——
2012-11-02$32.86$32.8653,300——
2012-11-01$33.57$33.57151,600——
2012-10-31$33.14$33.14185,000——
2012-10-26$33.40$33.4086,600——
2012-10-25$33.15$33.15187,000——
2012-10-24$33.38$33.38243,600——
2012-10-23$34.04$34.04434,600——
2012-10-22$33.82$33.82303,000——
2012-10-19$35.04$35.04232,000——
2012-10-18$35.83$35.83142,400——
2012-10-17$36.15$36.15272,000——
2012-10-16$35.00$35.00186,600——
2012-10-15$34.97$34.97189,500——
2012-10-12$34.18$34.18219,800——
2012-10-11$35.05$35.05847,300——
2012-10-10$34.93$34.93350,900——
2012-10-09$34.93$34.93404,000——
2012-10-08$35.77$35.77230,600——
2012-10-05$36.80$36.80254,100——
2012-10-04$38.17$38.17288,600——
2012-10-03$37.37$37.37334,700——
2012-10-02$37.76$37.76363,500——
2012-10-01$38.73$38.73190,600——
2012-09-28$39.08$39.082,069,300——
2012-09-27$39.15$39.15489,300——
2012-09-26$38.80$38.80640,500——
2012-09-25$38.79$38.79811,600——
2012-09-24$37.13$37.13657,600——
2012-09-21$35.90$35.90434,400——
2012-09-20$34.35$34.35213,900——
2012-09-19$35.33$35.33304,700——
2012-09-18$35.07$35.07173,100——
2012-09-17$35.80$35.80179,300——
2012-09-14$36.00$36.00450,400——
2012-09-13$33.92$33.92527,500——
2012-09-12$33.50$33.50252,000——
2012-09-11$33.55$33.552,019,900——
2012-09-10$34.80$34.80735,000——
2012-09-07$35.38$35.38346,400——
2012-09-06$35.88$35.88436,800——
2012-09-05$32.89$32.89122,400——
2012-09-04$33.20$33.20114,100——
2012-08-31$32.14$32.14109,000——
2012-08-30$32.42$32.42174,300——
2012-08-29$31.55$31.55115,100——
2012-08-28$32.15$32.15175,100——
2012-08-27$31.00$31.00323,600——
2012-08-24$30.90$30.90201,100——
2012-08-23$30.22$30.22299,700——
2012-08-22$31.19$31.19354,300——
2012-08-21$29.96$29.96347,400——
2012-08-20$30.15$30.15240,100——
2012-08-17$31.26$31.26465,700——
2012-08-16$32.30$32.30293,400——
2012-08-15$33.25$33.25384,800——
2012-08-14$32.51$32.51167,100——
2012-08-13$32.11$32.11560,500——
2012-08-10$32.71$32.71304,300——
2012-08-09$33.13$33.13182,900——
2012-08-08$32.88$32.88289,500——
2012-08-07$32.43$32.43569,000——
2012-08-06$31.16$31.16227,300——
2012-08-03$29.79$29.79167,000——
2012-08-02$29.42$29.42192,100——
2012-08-01$29.14$29.14199,600——
2012-07-31$29.34$29.34293,700——
2012-07-30$29.81$29.81260,500——
2012-07-27$29.65$29.65226,800——
2012-07-26$27.89$27.89294,800——
2012-07-25$27.05$27.05426,100——
2012-07-24$27.60$27.60343,500——
2012-07-23$27.55$27.55233,200——
2012-07-20$27.27$27.27969,100——
2012-07-19$26.50$26.5010,460,200——