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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$127.86$127.86836,800——
2019-12-30$128.91$128.91978,500——
2019-12-27$125.43$125.43859,600——
2019-12-26$122.65$122.651,234,500——
2019-12-24$122.51$122.51328,500——
2019-12-23$122.04$122.041,055,700——
2019-12-20$125.13$125.131,135,000——
2019-12-19$124.27$124.27631,900——
2019-12-18$122.45$122.45877,400——
2019-12-17$122.01$122.01934,200——
2019-12-16$120.13$120.131,292,400——
2019-12-13$123.86$123.861,023,400——
2019-12-12$125.74$125.741,640,500——
2019-12-11$120.95$120.95802,400——
2019-12-10$119.03$119.031,138,400——
2019-12-09$120.55$120.551,432,500——
2019-12-06$124.20$124.201,773,200——
2019-12-05$123.67$123.674,170,300——
2019-12-04$118.06$118.063,183,400——
2019-12-03$116.02$116.021,508,000——
2019-12-02$120.68$120.681,091,000——
2019-11-29$123.71$123.71438,300——
2019-11-27$123.65$123.65801,900——
2019-11-26$123.21$123.211,380,500——
2019-11-25$124.48$124.48818,600——
2019-11-22$125.07$125.07849,300——
2019-11-21$124.40$124.40744,000——
2019-11-20$123.58$123.581,019,600——
2019-11-19$121.17$121.17964,900——
2019-11-18$123.73$123.732,072,700——
2019-11-15$119.64$119.642,149,000——
2019-11-14$124.33$124.33450,200——
2019-11-13$122.78$122.78475,300——
2019-11-12$123.15$123.15617,700——
2019-11-11$124.27$124.27500,700——
2019-11-08$126.96$126.96609,200——
2019-11-07$130.00$130.00969,100——
2019-11-06$126.82$126.82433,500——
2019-11-05$128.93$128.93477,400——
2019-11-04$127.31$127.31561,700——
2019-11-01$126.43$126.43365,200——
2019-10-31$125.11$125.11442,300——
2019-10-30$126.79$126.79422,100——
2019-10-29$126.96$126.96450,100——
2019-10-28$129.96$129.96425,400——
2019-10-25$129.47$129.47373,200——
2019-10-24$129.36$129.36552,400——
2019-10-23$126.42$126.42589,900——
2019-10-22$129.37$129.37522,900——
2019-10-21$131.60$131.60656,600——
2019-10-18$133.63$133.63734,400——
2019-10-17$133.11$133.11887,100——
2019-10-16$132.88$132.88667,800——
2019-10-15$131.84$131.84736,900——
2019-10-14$129.36$129.36639,600——
2019-10-11$130.15$130.15933,300——
2019-10-10$125.65$125.65386,000——
2019-10-09$123.64$123.64361,600——
2019-10-08$123.26$123.26526,500——
2019-10-07$125.63$125.63416,100——
2019-10-04$127.09$127.09490,300——
2019-10-03$124.33$124.33816,200——
2019-10-02$124.08$124.08855,500——
2019-10-01$127.49$127.49630,400——
2019-09-30$126.10$126.10570,700——
2019-09-27$126.49$126.49533,800——
2019-09-26$128.09$128.09434,000——
2019-09-25$129.33$129.33672,100——
2019-09-24$128.04$128.04748,900——
2019-09-23$128.27$128.27803,000——
2019-09-20$126.54$126.541,139,900——
2019-09-19$128.48$128.48351,000——
2019-09-18$128.33$128.33589,200——
2019-09-17$130.42$130.42563,100——
2019-09-16$129.82$129.82761,100——
2019-09-13$133.47$133.47610,000——
2019-09-12$135.01$135.011,013,900——
2019-09-11$133.17$133.17577,900——
2019-09-10$131.26$131.26912,400——
2019-09-09$127.28$127.28602,900——
2019-09-06$127.18$127.18629,000——
2019-09-05$128.47$128.471,175,200——
2019-09-04$120.28$120.28665,500——
2019-09-03$119.60$119.601,079,200——
2019-08-30$122.87$122.871,069,000——
2019-08-29$125.71$125.713,439,600——
2019-08-28$118.29$118.292,193,300——
2019-08-27$115.16$115.16936,000——
2019-08-26$114.88$114.881,058,100——
2019-08-23$113.85$113.851,604,800——
2019-08-22$120.24$120.241,402,600——
2019-08-21$117.24$117.241,361,600——
2019-08-20$112.06$112.06913,900——
2019-08-19$110.68$110.681,282,400——
2019-08-16$109.92$109.92698,000——
2019-08-15$108.20$108.20634,900——
2019-08-14$108.50$108.50812,900——
2019-08-13$111.55$111.551,544,800——
2019-08-12$106.33$106.33760,200——
2019-08-09$109.16$109.16664,700——
2019-08-08$112.15$112.151,130,600——
2019-08-07$110.12$110.121,667,900——
2019-08-06$106.50$106.501,288,500——
2019-08-05$104.43$104.431,456,400——
2019-08-02$109.23$109.231,354,900——
2019-08-01$110.13$110.131,619,700——
2019-07-31$117.46$117.46853,600——
2019-07-30$115.79$115.79738,100——
2019-07-29$119.79$119.79755,000——
2019-07-26$121.56$121.56552,100——
2019-07-25$121.60$121.60618,100——
2019-07-24$122.27$122.27465,800——
2019-07-23$122.70$122.70603,300——
2019-07-22$122.74$122.74998,100——
2019-07-19$125.41$125.41633,500——
2019-07-18$125.27$125.27919,800——
2019-07-17$123.19$123.19561,500——
2019-07-16$123.53$123.53842,600——
2019-07-15$123.00$123.001,321,900——
2019-07-12$128.26$128.261,028,200——
2019-07-11$129.96$129.96615,100——
2019-07-10$127.54$127.54651,500——
2019-07-09$129.14$129.14794,700——
2019-07-08$129.48$129.48808,600——
2019-07-05$127.47$127.47582,500——
2019-07-03$125.88$125.88652,500——
2019-07-02$122.18$122.181,115,900——
2019-07-01$125.46$125.461,600,900——
2019-06-28$120.02$120.027,123,400——
2019-06-27$120.78$120.781,095,600——
2019-06-26$118.50$118.501,355,000——
2019-06-25$118.42$118.421,260,500——
2019-06-24$124.89$124.89869,200——
2019-06-21$131.29$131.291,350,300——
2019-06-20$130.26$130.26634,200——
2019-06-19$129.29$129.29719,600——
2019-06-18$131.24$131.24728,100——
2019-06-17$130.70$130.70726,400——
2019-06-14$131.82$131.82751,000——
2019-06-13$132.20$132.20748,300——
2019-06-12$130.89$130.89714,200——
2019-06-11$130.03$130.03977,600——
2019-06-10$129.53$129.531,113,500——
2019-06-07$127.52$127.521,489,800——
2019-06-06$121.81$121.814,232,600——
2019-06-05$123.05$123.052,403,000——
2019-06-04$126.58$126.581,210,700——
2019-06-03$124.50$124.501,832,500——
2019-05-31$128.73$128.73939,300——
2019-05-30$129.32$129.321,291,300——
2019-05-29$125.80$125.80973,300——
2019-05-28$131.46$131.461,006,200——
2019-05-24$132.10$132.10613,700——
2019-05-23$130.82$130.82813,100——
2019-05-22$132.18$132.18978,700——
2019-05-21$133.00$133.001,362,900——
2019-05-20$129.42$129.421,702,900——
2019-05-17$125.65$125.65648,200——
2019-05-16$127.24$127.24736,000——
2019-05-15$127.76$127.76732,300——
2019-05-14$127.54$127.54760,200——
2019-05-13$127.79$127.791,059,100——
2019-05-10$135.38$135.38957,200——
2019-05-09$136.58$136.58606,000——
2019-05-08$136.65$136.65960,500——
2019-05-07$137.71$137.711,149,500——
2019-05-06$142.34$142.341,137,100——
2019-05-03$146.08$146.08542,200——
2019-05-02$143.58$143.58693,000——
2019-05-01$142.30$142.301,000,600——
2019-04-30$146.39$146.39755,900——
2019-04-29$147.50$147.501,154,800——
2019-04-26$145.77$145.77904,000——
2019-04-25$145.50$145.50826,300——
2019-04-24$146.05$146.051,069,300——
2019-04-23$143.53$143.531,004,200——
2019-04-22$141.80$141.80936,500——
2019-04-18$141.65$141.651,086,400——
2019-04-17$139.74$139.74967,800——
2019-04-16$137.78$137.781,150,400——
2019-04-15$135.64$135.641,184,600——
2019-04-12$134.97$134.971,243,300——
2019-04-11$133.55$133.552,196,200——
2019-04-10$129.15$129.151,258,200——
2019-04-09$125.42$125.42907,800——
2019-04-08$125.48$125.481,075,000——
2019-04-05$125.41$125.411,510,700——
2019-04-04$122.17$122.17884,800——
2019-04-03$122.88$122.881,805,000——
2019-04-02$117.76$117.761,489,800——
2019-04-01$120.73$120.732,073,200——
2019-03-29$124.25$124.252,144,300——
2019-03-28$129.80$129.803,750,100——
2019-03-27$120.01$120.012,544,700——
2019-03-26$117.23$117.231,279,800——
2019-03-25$119.35$119.351,194,800——
2019-03-22$116.97$116.97738,000——
2019-03-21$118.64$118.64901,400——
2019-03-20$116.44$116.44742,700——
2019-03-19$118.02$118.02853,400——
2019-03-18$116.37$116.37612,400——
2019-03-15$116.94$116.94780,600——
2019-03-14$117.69$117.69560,700——
2019-03-13$116.92$116.92619,400——
2019-03-12$117.29$117.29711,100——
2019-03-11$117.01$117.01658,900——
2019-03-08$114.89$114.89704,400——
2019-03-07$116.30$116.301,176,800——
2019-03-06$114.87$114.871,304,500——
2019-03-05$117.72$117.72611,800——
2019-03-04$117.70$117.70876,200——
2019-03-01$119.15$119.15800,100——
2019-02-28$120.35$120.35731,300——
2019-02-27$120.46$120.46808,300——
2019-02-26$119.79$119.791,188,200——
2019-02-25$121.97$121.971,014,500——
2019-02-22$124.77$124.771,527,300——
2019-02-21$129.64$129.64485,100——
2019-02-20$130.77$130.77534,100——
2019-02-19$129.11$129.11564,000——
2019-02-15$129.18$129.18563,500——
2019-02-14$130.07$130.07673,800——
2019-02-13$130.67$130.67560,800——
2019-02-12$131.63$131.63609,700——
2019-02-11$129.94$129.94710,300——
2019-02-08$126.83$126.83436,000——
2019-02-07$126.27$126.27634,100——
2019-02-06$125.82$125.82472,700——
2019-02-05$127.23$127.23741,200——
2019-02-04$126.81$126.81583,600——
2019-02-01$124.73$124.73577,800——
2019-01-31$123.73$123.73644,800——
2019-01-30$121.58$121.581,122,400——
2019-01-29$123.50$123.50538,900——
2019-01-28$125.87$125.87558,100——
2019-01-25$126.21$126.21697,700——
2019-01-24$124.06$124.06605,100——
2019-01-23$123.44$123.44923,400——
2019-01-22$122.17$122.17830,500——
2019-01-18$122.68$122.68926,800——
2019-01-17$120.38$120.38729,200——
2019-01-16$117.74$117.74811,400——
2019-01-15$116.99$116.991,084,000——
2019-01-14$115.28$115.281,823,800——
2019-01-11$117.57$117.571,827,700——
2019-01-10$122.66$122.661,594,600——
2019-01-09$119.56$119.561,222,000——
2019-01-08$121.48$121.481,363,200——
2019-01-07$115.58$115.581,907,900——
2019-01-04$107.97$107.971,370,700——
2019-01-03$103.70$103.70809,800——
2019-01-02$104.56$104.561,127,100——