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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$43.20$43.20479,400——
2013-12-30$43.22$43.22728,700——
2013-12-27$42.65$42.651,783,200——
2013-12-26$43.64$43.64425,800——
2013-12-24$43.81$43.81378,400——
2013-12-23$43.95$43.951,132,600——
2013-12-20$42.73$42.73903,900——
2013-12-19$42.26$42.26729,700——
2013-12-18$43.44$43.44783,900——
2013-12-17$43.66$43.66569,600——
2013-12-16$43.50$43.50875,100——
2013-12-13$43.45$43.451,162,100——
2013-12-12$43.75$43.751,856,600——
2013-12-11$42.33$42.33886,100——
2013-12-10$42.89$42.891,470,600——
2013-12-09$44.80$44.801,065,700——
2013-12-06$45.29$45.295,704,600——
2013-12-05$47.75$47.752,451,100——
2013-12-04$49.71$49.711,406,700——
2013-12-03$50.49$50.49928,800——
2013-12-02$52.24$52.24690,300——
2013-11-29$53.16$53.16228,900——
2013-11-27$53.56$53.56553,700——
2013-11-26$53.45$53.45716,500——
2013-11-25$53.61$53.61561,200——
2013-11-22$52.67$52.67616,700——
2013-11-21$52.50$52.50449,600——
2013-11-20$51.67$51.67573,500——
2013-11-19$51.34$51.34536,200——
2013-11-18$52.67$52.67753,600——
2013-11-15$54.33$54.33970,000——
2013-11-14$53.44$53.44618,000——
2013-11-13$52.10$52.10523,900——
2013-11-12$51.86$51.86409,800——
2013-11-11$51.99$51.99251,800——
2013-11-08$50.85$50.85523,000——
2013-11-07$50.05$50.05763,800——
2013-11-06$52.22$52.22806,800——
2013-11-05$52.50$52.501,049,600——
2013-11-04$51.96$51.961,052,700——
2013-11-01$50.18$50.18861,900——
2013-10-31$48.26$48.26663,900——
2013-10-30$47.86$47.86511,900——
2013-10-29$49.18$49.18740,000——
2013-10-28$48.70$48.70341,900——
2013-10-25$48.82$48.82390,600——
2013-10-24$49.03$49.03504,700——
2013-10-23$48.43$48.43312,800——
2013-10-22$48.12$48.12569,900——
2013-10-21$48.06$48.06940,300——
2013-10-18$49.40$49.401,632,900——
2013-10-17$47.50$47.501,012,200——
2013-10-16$46.57$46.57493,700——
2013-10-15$45.13$45.13375,800——
2013-10-14$45.51$45.51327,100——
2013-10-11$45.44$45.44358,300——
2013-10-10$45.22$45.22519,300——
2013-10-09$44.14$44.14921,700——
2013-10-08$45.02$45.02873,700——
2013-10-07$46.79$46.79407,400——
2013-10-04$47.36$47.36794,200——
2013-10-03$47.41$47.411,871,700——
2013-10-02$46.60$46.601,226,100——
2013-10-01$45.01$45.01623,800——
2013-09-30$43.72$43.72544,800——
2013-09-27$44.54$44.54637,200——
2013-09-26$45.18$45.18541,700——
2013-09-25$44.66$44.66726,700——
2013-09-24$44.17$44.171,783,900——
2013-09-23$42.80$42.801,380,800——
2013-09-20$43.66$43.661,838,900——
2013-09-19$44.58$44.581,526,400——
2013-09-18$45.99$45.994,903,800——
2013-09-17$48.50$48.50809,300——
2013-09-16$47.41$47.41803,500——
2013-09-13$47.09$47.09773,000——
2013-09-12$47.07$47.071,727,600——
2013-09-11$48.56$48.562,119,400——
2013-09-10$48.09$48.096,125,700——
2013-09-09$41.04$41.041,643,000——
2013-09-06$39.49$39.49951,200——
2013-09-05$39.10$39.10379,800——
2013-09-04$38.02$38.02267,400——
2013-09-03$37.87$37.87514,600——
2013-08-30$36.75$36.75692,600——
2013-08-29$36.76$36.76424,100——
2013-08-28$36.81$36.81283,000——
2013-08-27$36.59$36.59152,100——
2013-08-26$37.98$37.98397,200——
2013-08-23$37.75$37.75547,600——
2013-08-22$37.63$37.63238,700——
2013-08-21$37.16$37.16306,600——
2013-08-20$37.70$37.70134,200——
2013-08-19$37.02$37.02242,000——
2013-08-16$37.35$37.35259,900——
2013-08-15$37.50$37.50379,900——
2013-08-14$37.93$37.93222,500——
2013-08-13$37.63$37.63494,300——
2013-08-12$37.27$37.27377,500——
2013-08-09$37.36$37.36359,900——
2013-08-08$37.41$37.41424,700——
2013-08-07$37.25$37.25455,500——
2013-08-06$38.76$38.76223,400——
2013-08-05$39.15$39.15273,200——
2013-08-02$39.27$39.27307,100——
2013-08-01$39.19$39.19706,800——
2013-07-31$38.86$38.86955,500——
2013-07-30$41.29$41.29495,500——
2013-07-29$40.89$40.89359,100——
2013-07-26$39.97$39.97125,700——
2013-07-25$40.24$40.24225,900——
2013-07-24$39.90$39.90244,600——
2013-07-23$40.78$40.78420,900——
2013-07-22$41.67$41.67517,200——
2013-07-19$40.88$40.88840,500——
2013-07-18$39.70$39.70317,900——
2013-07-17$39.30$39.30373,000——
2013-07-16$39.22$39.22329,500——
2013-07-15$39.36$39.36264,900——
2013-07-12$39.22$39.22587,200——
2013-07-11$37.93$37.93250,900——
2013-07-10$37.76$37.76409,500——
2013-07-09$37.21$37.21600,300——
2013-07-08$36.28$36.28462,000——
2013-07-05$36.63$36.631,092,100——
2013-07-03$36.85$36.85307,500——
2013-07-02$36.48$36.48610,500——
2013-07-01$36.69$36.69464,200——
2013-06-28$36.84$36.843,631,200——
2013-06-27$36.41$36.411,038,700——
2013-06-26$35.78$35.785,580,600——
2013-06-25$38.20$38.20445,000——
2013-06-24$37.78$37.78526,400——
2013-06-21$37.74$37.74699,900——
2013-06-20$37.41$37.41603,200——
2013-06-19$39.48$39.48317,500——
2013-06-18$39.89$39.89705,600——
2013-06-17$38.52$38.52367,700——
2013-06-14$36.98$36.98300,900——
2013-06-13$36.80$36.80966,500——
2013-06-12$35.40$35.40789,800——
2013-06-11$36.30$36.30561,900——
2013-06-10$37.13$37.13312,500——
2013-06-07$36.24$36.24433,800——
2013-06-06$36.34$36.34320,100——
2013-06-05$37.11$37.11197,100——
2013-06-04$37.33$37.33318,900——
2013-06-03$37.78$37.78278,200——
2013-05-31$38.17$38.17450,200——
2013-05-30$37.67$37.67272,200——
2013-05-29$36.79$36.79223,100——
2013-05-28$37.72$37.72257,800——
2013-05-24$37.58$37.58112,100——
2013-05-23$38.47$38.47151,000——
2013-05-22$38.92$38.92131,200——
2013-05-21$39.41$39.41173,600——
2013-05-20$39.48$39.48170,200——
2013-05-17$39.40$39.40278,000——
2013-05-16$39.48$39.48324,400——
2013-05-15$39.58$39.58323,700——
2013-05-14$39.61$39.61422,300——
2013-05-13$38.63$38.63280,300——
2013-05-10$38.42$38.42303,900——
2013-05-09$37.00$37.00100,200——
2013-05-08$37.17$37.17142,500——
2013-05-07$36.92$36.92250,100——
2013-05-06$36.31$36.31625,300——
2013-05-03$36.25$36.25207,400——
2013-05-02$36.06$36.06291,000——
2013-05-01$36.29$36.29623,600——
2013-04-30$35.99$35.991,681,300——
2013-04-29$36.50$36.50343,700——
2013-04-26$37.21$37.21353,700——
2013-04-25$36.99$36.99227,200——
2013-04-24$36.90$36.90219,700——
2013-04-23$37.40$37.40276,300——
2013-04-22$36.59$36.59217,100——
2013-04-19$36.51$36.51148,100——
2013-04-18$36.30$36.30537,800——
2013-04-17$35.64$35.64297,900——
2013-04-16$36.35$36.35446,800——
2013-04-15$35.25$35.25489,900——
2013-04-12$36.94$36.94431,500——
2013-04-11$37.00$37.00606,800——
2013-04-10$36.14$36.14312,100——
2013-04-09$35.57$35.57425,600——
2013-04-08$35.69$35.69499,200——
2013-04-05$35.44$35.44413,600——
2013-04-04$36.97$36.97406,800——
2013-04-03$35.74$35.74414,900——
2013-04-02$37.24$37.24725,800——
2013-04-01$37.98$37.98873,600——
2013-03-28$37.89$37.892,456,900——
2013-03-27$39.16$39.16825,700——
2013-03-26$39.87$39.87875,900——
2013-03-25$41.55$41.55623,000——
2013-03-22$41.57$41.57198,700——
2013-03-21$41.36$41.36121,100——
2013-03-20$41.78$41.78215,400——
2013-03-19$41.02$41.02293,100——
2013-03-18$41.82$41.82394,700——
2013-03-15$41.07$41.07400,500——
2013-03-14$41.93$41.93298,300——
2013-03-13$41.22$41.22376,700——
2013-03-12$41.47$41.47236,900——
2013-03-11$41.88$41.88232,700——
2013-03-08$42.04$42.04294,300——
2013-03-07$42.03$42.03372,400——
2013-03-06$42.50$42.50529,000——
2013-03-05$41.36$41.36742,900——
2013-03-04$41.03$41.03527,100——
2013-03-01$41.00$41.00533,800——
2013-02-28$39.80$39.80295,500——
2013-02-27$40.21$40.21590,200——
2013-02-26$39.54$39.54959,000——
2013-02-25$38.88$38.88934,900——
2013-02-22$38.06$38.06572,100——
2013-02-21$37.22$37.22459,400——
2013-02-20$37.28$37.28631,600——
2013-02-19$37.38$37.38413,700——
2013-02-15$37.16$37.16447,200——
2013-02-14$37.75$37.75197,300——
2013-02-13$37.42$37.42472,200——
2013-02-12$37.86$37.86243,500——
2013-02-11$37.93$37.93380,600——
2013-02-08$38.35$38.35172,500——
2013-02-07$38.13$38.13495,600——
2013-02-06$38.30$38.30304,100——
2013-02-05$37.83$37.83817,000——
2013-02-04$36.51$36.51339,500——
2013-02-01$37.10$37.10784,000——
2013-01-31$37.00$37.00609,600——
2013-01-30$37.25$37.256,979,100——
2013-01-29$35.90$35.90696,900——
2013-01-28$35.14$35.14618,800——
2013-01-25$34.50$34.50445,100——
2013-01-24$34.87$34.87203,800——
2013-01-23$34.93$34.93291,800——
2013-01-22$34.38$34.38598,100——
2013-01-18$34.99$34.99485,300——
2013-01-17$35.92$35.92659,500——
2013-01-16$34.40$34.40696,600——
2013-01-15$31.83$31.83793,400——
2013-01-14$31.14$31.14379,600——
2013-01-11$32.00$32.00223,500——
2013-01-10$32.52$32.52248,200——
2013-01-09$33.11$33.11321,400——
2013-01-08$32.85$32.85354,600——
2013-01-07$32.77$32.77152,900——
2013-01-04$33.09$33.09119,600——
2013-01-03$33.18$33.18158,900——
2013-01-02$33.81$33.81313,000——