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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$39.96$39.962,516,000——
2016-12-29$39.11$39.112,007,300——
2016-12-28$38.32$38.321,215,600——
2016-12-27$37.76$37.76772,700——
2016-12-23$37.15$37.151,189,600——
2016-12-22$38.03$38.032,101,300——
2016-12-21$40.41$40.41453,600——
2016-12-20$40.61$40.61569,500——
2016-12-19$40.37$40.37796,800——
2016-12-16$39.54$39.541,718,500——
2016-12-15$40.10$40.101,012,800——
2016-12-14$40.64$40.641,145,800——
2016-12-13$41.48$41.48858,300——
2016-12-12$41.63$41.631,088,100——
2016-12-09$42.68$42.681,472,700——
2016-12-08$43.14$43.14905,100——
2016-12-07$43.84$43.84892,500——
2016-12-06$43.12$43.121,118,000——
2016-12-05$42.18$42.182,223,200——
2016-12-02$43.82$43.824,599,000——
2016-12-01$39.88$39.882,644,000——
2016-11-30$39.36$39.361,149,800——
2016-11-29$39.89$39.891,407,800——
2016-11-28$40.26$40.261,306,300——
2016-11-25$42.33$42.33515,300——
2016-11-23$43.10$43.101,414,800——
2016-11-22$42.56$42.561,644,800——
2016-11-21$40.53$40.531,195,900——
2016-11-18$39.95$39.951,010,100——
2016-11-17$40.53$40.53894,100——
2016-11-16$40.36$40.36577,500——
2016-11-15$40.51$40.51961,100——
2016-11-14$41.22$41.222,083,600——
2016-11-11$40.52$40.521,070,500——
2016-11-10$39.52$39.521,546,900——
2016-11-09$37.92$37.921,017,500——
2016-11-08$37.22$37.22664,200——
2016-11-07$36.91$36.911,024,200——
2016-11-04$35.54$35.54883,600——
2016-11-03$35.30$35.301,242,700——
2016-11-02$35.94$35.94793,600——
2016-11-01$36.26$36.261,435,000——
2016-10-31$37.58$37.58826,100——
2016-10-28$37.29$37.29751,200——
2016-10-27$36.33$36.33929,600——
2016-10-26$37.32$37.321,552,400——
2016-10-25$37.48$37.48844,100——
2016-10-24$37.50$37.501,492,400——
2016-10-21$37.19$37.19535,100——
2016-10-20$37.75$37.751,001,400——
2016-10-19$37.56$37.561,735,100——
2016-10-18$36.38$36.382,823,000——
2016-10-17$36.11$36.111,381,500——
2016-10-14$37.37$37.371,010,900——
2016-10-13$38.10$38.10945,200——
2016-10-12$38.89$38.89801,000——
2016-10-11$39.00$39.001,426,900——
2016-10-10$39.51$39.51862,000——
2016-10-07$40.52$40.521,099,000——
2016-10-06$39.97$39.97831,300——
2016-10-05$39.60$39.601,023,400——
2016-10-04$39.31$39.31793,300——
2016-10-03$39.60$39.60873,500——
2016-09-30$40.29$40.291,264,300——
2016-09-29$40.04$40.041,359,800——
2016-09-28$41.88$41.881,209,000——
2016-09-27$42.12$42.12969,800——
2016-09-26$41.62$41.621,401,400——
2016-09-23$41.82$41.821,040,200——
2016-09-22$42.11$42.111,011,300——
2016-09-21$41.22$41.221,164,100——
2016-09-20$40.46$40.461,230,700——
2016-09-19$40.38$40.381,098,900——
2016-09-16$41.59$41.591,105,600——
2016-09-15$41.65$41.65583,000——
2016-09-14$41.56$41.56744,600——
2016-09-13$41.05$41.05747,600——
2016-09-12$41.83$41.831,272,000——
2016-09-09$41.35$41.351,300,000——
2016-09-08$42.60$42.601,706,500——
2016-09-07$44.56$44.561,070,100——
2016-09-06$43.89$43.891,793,600——
2016-09-02$43.40$43.401,041,200——
2016-09-01$44.05$44.054,173,700——
2016-08-31$44.56$44.562,855,900——
2016-08-30$44.81$44.812,177,400——
2016-08-29$45.26$45.261,810,700——
2016-08-26$46.40$46.401,309,500——
2016-08-25$47.08$47.081,487,100——
2016-08-24$47.14$47.14884,000——
2016-08-23$48.15$48.15924,500——
2016-08-22$46.54$46.54475,200——
2016-08-19$46.91$46.91621,800——
2016-08-18$46.91$46.91637,100——
2016-08-17$46.42$46.421,200,000——
2016-08-16$47.60$47.601,141,600——
2016-08-15$48.67$48.67966,300——
2016-08-12$50.69$50.69503,400——
2016-08-11$50.31$50.31495,200——
2016-08-10$49.18$49.18352,900——
2016-08-09$49.52$49.52317,200——
2016-08-08$49.69$49.69518,400——
2016-08-05$50.58$50.581,203,500——
2016-08-04$48.98$48.98682,400——
2016-08-03$48.85$48.85702,800——
2016-08-02$48.41$48.411,128,200——
2016-08-01$50.25$50.25480,900——
2016-07-29$51.01$51.01719,500——
2016-07-28$50.47$50.47624,800——
2016-07-27$51.50$51.50725,100——
2016-07-26$51.87$51.87597,500——
2016-07-25$51.28$51.28566,800——
2016-07-22$51.13$51.13378,100——
2016-07-21$50.28$50.28887,000——
2016-07-20$49.91$49.91667,000——
2016-07-19$49.44$49.44828,000——
2016-07-18$49.90$49.901,789,200——
2016-07-15$47.33$47.33636,600——
2016-07-14$47.23$47.23652,400——
2016-07-13$47.01$47.01814,200——
2016-07-12$48.63$48.63619,200——
2016-07-11$48.45$48.45625,900——
2016-07-08$47.79$47.79644,400——
2016-07-07$46.69$46.69366,000——
2016-07-06$46.84$46.84653,300——
2016-07-05$46.22$46.22615,700——
2016-07-01$46.37$46.37653,100——
2016-06-30$46.41$46.41799,100——
2016-06-29$45.76$45.76757,900——
2016-06-28$45.20$45.20873,400——
2016-06-27$44.92$44.92930,700——
2016-06-24$46.05$46.05880,900——
2016-06-23$46.34$46.34614,300——
2016-06-22$45.43$45.431,135,600——
2016-06-21$46.02$46.02401,200——
2016-06-20$45.97$45.97807,000——
2016-06-17$45.56$45.56851,000——
2016-06-16$45.42$45.42465,400——
2016-06-15$45.67$45.67738,500——
2016-06-14$44.92$44.92625,700——
2016-06-13$43.99$43.99801,200——
2016-06-10$44.70$44.70914,200——
2016-06-09$45.14$45.14627,400——
2016-06-08$45.42$45.42836,400——
2016-06-07$44.72$44.721,345,400——
2016-06-06$43.60$43.60923,200——
2016-06-03$43.74$43.742,933,800——
2016-06-02$42.85$42.852,335,100——
2016-06-01$42.68$42.681,349,600——
2016-05-31$41.86$41.861,180,000——
2016-05-27$41.66$41.66966,800——
2016-05-26$39.98$39.98918,500——
2016-05-25$39.31$39.31594,800——
2016-05-24$38.38$38.38840,800——
2016-05-23$37.46$37.461,044,000——
2016-05-20$38.43$38.431,188,000——
2016-05-19$38.76$38.76699,500——
2016-05-18$37.24$37.241,040,800——
2016-05-17$38.39$38.39505,700——
2016-05-16$38.94$38.94821,200——
2016-05-13$38.21$38.21777,000——
2016-05-12$38.86$38.86479,900——
2016-05-11$38.49$38.491,041,100——
2016-05-10$39.80$39.80382,500——
2016-05-09$40.33$40.33618,400——
2016-05-06$40.01$40.01595,800——
2016-05-05$39.66$39.66599,000——
2016-05-04$41.17$41.17358,100——
2016-05-03$40.87$40.87696,000——
2016-05-02$41.77$41.77508,800——
2016-04-29$41.70$41.70565,200——
2016-04-28$42.20$42.20783,200——
2016-04-27$43.38$43.381,374,900——
2016-04-26$42.13$42.13640,200——
2016-04-25$41.19$41.191,161,300——
2016-04-22$42.06$42.06890,100——
2016-04-21$41.04$41.04947,700——
2016-04-20$41.53$41.531,744,500——
2016-04-19$40.67$40.67676,900——
2016-04-18$40.85$40.85751,600——
2016-04-15$39.83$39.83634,500——
2016-04-14$39.16$39.16872,300——
2016-04-13$40.67$40.67702,500——
2016-04-12$39.31$39.31572,800——
2016-04-11$38.65$38.65553,300——
2016-04-08$39.27$39.27647,000——
2016-04-07$39.46$39.461,187,700——
2016-04-06$40.24$40.24918,500——
2016-04-05$40.05$40.05974,500——
2016-04-04$40.37$40.37766,400——
2016-04-01$41.36$41.36583,700——
2016-03-31$41.34$41.34653,200——
2016-03-30$40.80$40.80682,100——
2016-03-29$41.19$41.191,116,700——
2016-03-28$41.15$41.151,416,400——
2016-03-24$40.38$40.381,652,700——
2016-03-23$41.54$41.545,072,200——
2016-03-22$38.89$38.892,443,800——
2016-03-21$39.52$39.521,196,900——
2016-03-18$39.90$39.90974,900——
2016-03-17$39.71$39.711,041,300——
2016-03-16$39.83$39.83570,500——
2016-03-15$39.00$39.00863,800——
2016-03-14$39.51$39.51585,200——
2016-03-11$39.30$39.30668,800——
2016-03-10$38.23$38.23515,600——
2016-03-09$38.11$38.11539,600——
2016-03-08$38.27$38.27714,600——
2016-03-07$39.06$39.06588,000——
2016-03-04$38.77$38.771,348,500——
2016-03-03$37.70$37.70687,100——
2016-03-02$37.98$37.98756,000——
2016-03-01$37.60$37.601,364,000——
2016-02-29$38.35$38.351,001,400——
2016-02-26$38.73$38.731,028,700——
2016-02-25$38.72$38.72829,100——
2016-02-24$37.96$37.96966,400——
2016-02-23$38.22$38.221,042,100——
2016-02-22$37.77$37.77934,500——
2016-02-19$36.99$36.99600,600——
2016-02-18$37.08$37.08773,300——
2016-02-17$37.54$37.541,299,800——
2016-02-16$35.91$35.911,014,300——
2016-02-12$34.21$34.21704,400——
2016-02-11$33.24$33.24623,700——
2016-02-10$32.72$32.72979,000——
2016-02-09$32.55$32.551,042,900——
2016-02-08$32.46$32.461,607,800——
2016-02-05$34.21$34.211,818,500——
2016-02-04$35.24$35.241,257,300——
2016-02-03$35.68$35.68936,700——
2016-02-02$35.68$35.68677,700——
2016-02-01$35.83$35.831,121,200——
2016-01-29$35.23$35.23953,300——
2016-01-28$34.16$34.16611,100——
2016-01-27$33.87$33.87702,000——
2016-01-26$34.37$34.37946,700——
2016-01-25$33.07$33.07837,700——
2016-01-22$33.96$33.96980,200——
2016-01-21$33.53$33.531,123,200——
2016-01-20$33.09$33.091,773,000——
2016-01-19$33.28$33.281,407,800——
2016-01-15$33.21$33.212,327,100——
2016-01-14$33.87$33.872,159,500——
2016-01-13$34.36$34.362,708,300——
2016-01-12$34.11$34.111,789,000——
2016-01-11$33.88$33.881,525,700——
2016-01-08$33.58$33.583,605,700——
2016-01-07$33.72$33.722,358,900——
2016-01-06$33.78$33.781,524,700——
2016-01-05$34.25$34.253,446,000——
2016-01-04$32.84$32.842,427,800——