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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$174.98$174.98741,100——
2020-12-30$172.74$172.741,117,900——
2020-12-29$169.79$169.791,440,200——
2020-12-28$165.56$165.561,687,200——
2020-12-24$158.85$158.85308,700——
2020-12-23$156.26$156.26621,500——
2020-12-22$156.70$156.70673,500——
2020-12-21$156.37$156.37863,700——
2020-12-18$157.88$157.88911,400——
2020-12-17$163.55$163.55787,300——
2020-12-16$163.00$163.00869,300——
2020-12-15$158.15$158.151,042,800——
2020-12-14$159.23$159.231,079,000——
2020-12-11$163.74$163.74467,800——
2020-12-10$164.95$164.95719,100——
2020-12-09$163.65$163.65538,400——
2020-12-08$164.99$164.99641,200——
2020-12-07$163.37$163.37744,900——
2020-12-04$161.62$161.62868,300——
2020-12-03$162.80$162.801,651,700——
2020-12-02$156.07$156.071,327,100——
2020-12-01$162.12$162.121,394,300——
2020-11-30$156.40$156.40673,000——
2020-11-27$158.09$158.09375,600——
2020-11-25$155.84$155.84687,100——
2020-11-24$157.49$157.49830,100——
2020-11-23$156.23$156.23822,300——
2020-11-20$155.20$155.20330,300——
2020-11-19$155.21$155.21615,400——
2020-11-18$152.90$152.90524,500——
2020-11-17$152.62$152.62527,200——
2020-11-16$151.38$151.38924,900——
2020-11-13$146.04$146.04639,100——
2020-11-12$142.83$142.83442,100——
2020-11-11$144.60$144.60490,900——
2020-11-10$143.77$143.77864,900——
2020-11-09$146.30$146.301,459,800——
2020-11-06$140.52$140.52428,300——
2020-11-05$141.83$141.83685,500——
2020-11-04$141.59$141.59723,100——
2020-11-03$136.61$136.61469,600——
2020-11-02$131.85$131.85610,600——
2020-10-30$133.34$133.34684,800——
2020-10-29$134.10$134.10489,700——
2020-10-28$131.90$131.90659,400——
2020-10-27$135.25$135.25392,100——
2020-10-26$132.46$132.46512,000——
2020-10-23$137.79$137.79347,700——
2020-10-22$134.29$134.29519,500——
2020-10-21$132.34$132.34425,100——
2020-10-20$134.90$134.90353,800——
2020-10-19$136.36$136.36569,400——
2020-10-16$137.88$137.88494,100——
2020-10-15$137.56$137.56501,800——
2020-10-14$136.09$136.09414,000——
2020-10-13$135.15$135.15504,000——
2020-10-12$133.97$133.97529,500——
2020-10-09$135.78$135.78566,600——
2020-10-08$132.46$132.46422,200——
2020-10-07$128.26$128.26562,400——
2020-10-06$125.35$125.351,019,800——
2020-10-05$130.04$130.04782,100——
2020-10-02$129.42$129.42635,300——
2020-10-01$129.13$129.13683,500——
2020-09-30$127.00$127.00748,800——
2020-09-29$124.66$124.66798,700——
2020-09-28$128.33$128.33582,600——
2020-09-25$129.44$129.44537,800——
2020-09-24$127.54$127.54591,900——
2020-09-23$127.30$127.30545,800——
2020-09-22$128.74$128.74652,800——
2020-09-21$129.30$129.30997,500——
2020-09-18$136.68$136.681,347,700——
2020-09-17$134.16$134.16977,400——
2020-09-16$134.07$134.07810,900——
2020-09-15$132.68$132.681,047,700——
2020-09-14$131.04$131.04793,900——
2020-09-11$130.02$130.02833,900——
2020-09-10$128.25$128.251,278,700——
2020-09-09$125.28$125.28948,400——
2020-09-08$122.69$122.691,074,200——
2020-09-04$125.29$125.291,440,900——
2020-09-03$127.16$127.163,888,400——
2020-09-02$117.08$117.081,973,500——
2020-09-01$114.42$114.421,402,000——
2020-08-31$109.45$109.451,150,800——
2020-08-28$112.23$112.23881,600——
2020-08-27$110.60$110.60790,200——
2020-08-26$114.42$114.42729,700——
2020-08-25$112.34$112.34557,200——
2020-08-24$113.44$113.44860,400——
2020-08-21$109.45$109.45709,100——
2020-08-20$106.69$106.69960,000——
2020-08-19$107.70$107.70556,700——
2020-08-18$109.00$109.00796,200——
2020-08-17$111.64$111.64764,500——
2020-08-14$110.24$110.24678,200——
2020-08-13$109.11$109.11723,800——
2020-08-12$108.03$108.03788,700——
2020-08-11$107.94$107.941,079,100——
2020-08-10$107.01$107.01968,300——
2020-08-07$102.46$102.46878,200——
2020-08-06$102.85$102.85829,100——
2020-08-05$106.63$106.63910,300——
2020-08-04$108.03$108.03851,200——
2020-08-03$107.97$107.97683,200——
2020-07-31$108.91$108.91639,900——
2020-07-30$111.38$111.38532,900——
2020-07-29$113.29$113.29744,900——
2020-07-28$110.48$110.48715,300——
2020-07-27$111.60$111.60574,900——
2020-07-24$110.18$110.18679,700——
2020-07-23$109.14$109.141,138,400——
2020-07-22$109.09$109.09849,300——
2020-07-21$105.68$105.68687,600——
2020-07-20$103.76$103.76849,900——
2020-07-17$103.51$103.51644,000——
2020-07-16$104.00$104.00690,500——
2020-07-15$102.63$102.63829,200——
2020-07-14$97.83$97.83861,000——
2020-07-13$98.61$98.61841,700——
2020-07-10$101.13$101.13542,200——
2020-07-09$100.52$100.52908,200——
2020-07-08$103.30$103.30961,700——
2020-07-07$98.50$98.50936,800——
2020-07-06$103.13$103.13817,900——
2020-07-02$103.50$103.50677,400——
2020-07-01$105.37$105.37757,300——
2020-06-30$106.91$106.91813,800——
2020-06-29$107.11$107.11912,700——
2020-06-26$103.56$103.561,209,000——
2020-06-25$105.56$105.56698,800——
2020-06-24$106.42$106.42813,100——
2020-06-23$108.87$108.87593,800——
2020-06-22$109.55$109.55902,900——
2020-06-19$107.25$107.251,042,000——
2020-06-18$111.27$111.27678,200——
2020-06-17$112.47$112.47777,700——
2020-06-16$112.97$112.97875,100——
2020-06-15$109.83$109.831,026,300——
2020-06-12$110.45$110.451,527,600——
2020-06-11$106.40$106.402,092,300——
2020-06-10$113.67$113.675,908,700——
2020-06-09$103.90$103.902,296,900——
2020-06-08$107.34$107.341,778,100——
2020-06-05$110.05$110.051,713,500——
2020-06-04$105.82$105.821,489,300——
2020-06-03$107.87$107.871,066,900——
2020-06-02$104.85$104.851,026,900——
2020-06-01$102.73$102.73935,200——
2020-05-29$104.65$104.65882,700——
2020-05-28$104.10$104.101,150,400——
2020-05-27$104.66$104.661,433,100——
2020-05-26$100.27$100.271,227,800——
2020-05-22$99.55$99.551,292,500——
2020-05-21$97.30$97.301,230,600——
2020-05-20$92.29$92.29633,800——
2020-05-19$94.28$94.281,005,900——
2020-05-18$94.54$94.541,222,200——
2020-05-15$88.94$88.941,337,700——
2020-05-14$85.64$85.64803,400——
2020-05-13$84.17$84.171,369,200——
2020-05-12$87.99$87.991,224,000——
2020-05-11$91.51$91.511,260,400——
2020-05-08$90.50$90.501,601,600——
2020-05-07$88.96$88.96743,300——
2020-05-06$88.82$88.82583,300——
2020-05-05$89.33$89.33856,100——
2020-05-04$88.07$88.07672,500——
2020-05-01$87.27$87.27902,500——
2020-04-30$90.16$90.16880,200——
2020-04-29$92.66$92.661,243,600——
2020-04-28$90.03$90.031,126,900——
2020-04-27$86.61$86.61887,500——
2020-04-24$80.98$80.98691,500——
2020-04-23$78.42$78.421,044,700——
2020-04-22$81.77$81.77622,700——
2020-04-21$79.32$79.32741,000——
2020-04-20$83.61$83.61853,400——
2020-04-17$86.47$86.47977,300——
2020-04-16$81.31$81.311,057,700——
2020-04-15$80.90$80.90994,100——
2020-04-14$83.47$83.47784,000——
2020-04-13$79.77$79.771,080,300——
2020-04-09$82.98$82.982,004,900——
2020-04-08$77.10$77.101,708,700——
2020-04-07$71.60$71.603,260,900——
2020-04-06$70.65$70.651,414,100——
2020-04-03$62.72$62.721,246,800——
2020-04-02$64.35$64.351,342,900——
2020-04-01$63.90$63.901,732,600——
2020-03-31$70.38$70.381,280,000——
2020-03-30$72.94$72.941,452,400——
2020-03-27$71.43$71.431,868,200——
2020-03-26$78.11$78.112,273,900——
2020-03-25$76.62$76.622,527,700——
2020-03-24$71.64$71.642,347,900——
2020-03-23$58.50$58.502,343,500——
2020-03-20$52.46$52.463,616,400——
2020-03-19$52.27$52.275,421,500——
2020-03-18$53.59$53.593,026,500——
2020-03-17$64.22$64.222,951,000——
2020-03-16$57.17$57.173,059,400——
2020-03-13$76.56$76.562,954,300——
2020-03-12$72.02$72.022,857,200——
2020-03-11$91.08$91.08953,900——
2020-03-10$97.87$97.871,375,400——
2020-03-09$90.84$90.841,157,700——
2020-03-06$96.80$96.801,239,700——
2020-03-05$95.29$95.291,143,600——
2020-03-04$98.18$98.18986,200——
2020-03-03$96.64$96.641,053,800——
2020-03-02$98.08$98.081,462,800——
2020-02-28$96.95$96.951,876,000——
2020-02-27$101.19$101.191,383,900——
2020-02-26$105.60$105.601,333,300——
2020-02-25$107.18$107.181,880,900——
2020-02-24$110.01$110.011,184,700——
2020-02-21$115.65$115.65883,700——
2020-02-20$118.21$118.21962,700——
2020-02-19$116.72$116.72586,200——
2020-02-18$116.13$116.13831,200——
2020-02-14$115.69$115.69799,200——
2020-02-13$114.93$114.931,091,000——
2020-02-12$113.54$113.541,069,300——
2020-02-11$111.78$111.78953,400——
2020-02-10$111.67$111.671,111,200——
2020-02-07$114.01$114.01841,500——
2020-02-06$116.11$116.11606,900——
2020-02-05$116.82$116.821,007,600——
2020-02-04$113.33$113.33958,600——
2020-02-03$113.64$113.64837,000——
2020-01-31$113.22$113.221,046,800——
2020-01-30$117.31$117.31811,800——
2020-01-29$118.66$118.66944,900——
2020-01-28$117.46$117.46516,600——
2020-01-27$116.22$116.22945,100——
2020-01-24$118.75$118.75899,400——
2020-01-23$115.61$115.61572,000——
2020-01-22$115.65$115.65783,600——
2020-01-21$117.58$117.58982,100——
2020-01-17$116.05$116.051,018,400——
2020-01-16$116.60$116.602,127,600——
2020-01-15$113.10$113.102,015,300——
2020-01-14$114.26$114.264,632,000——
2020-01-13$107.46$107.4616,786,700——
2020-01-10$121.23$121.231,166,300——
2020-01-09$124.48$124.481,201,600——
2020-01-08$122.90$122.901,555,700——
2020-01-07$121.61$121.611,889,000——
2020-01-06$123.80$123.802,166,500——
2020-01-03$127.67$127.67603,800——
2020-01-02$127.65$127.651,009,500——