FIVE (Five Below Inc.) historical data
STOCKListed1-minute bars
| Symbol | FIVE |
|---|---|
| Name | Five Below Inc. |
| Exchange | NASDAQ |
| Sector | Consumer Cyclical |
| Industry | Specialty Retail |
| IPO date | 2012-07-19 |
| History | 2012-07-20 to 2026-10-09 (about 14 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
FIVE last closed at $214.73 on 2026-10-09, +42.2% over the past year and +15.5% over five years. Its deepest fall from a prior high in this history was -76.4%, reached on 2025-04-08.
| Last close | $214.73 (2026-10-09) |
|---|---|
| 1-year change | +42.2% |
| 5-year change | +15.5% |
| Annualized since 2012-07-20 | +15.6% |
| 52-week range | $138.49 – $262.72 |
| Deepest drawdown | -76.4% (2025-04-08) |
| Avg. daily dollar volume (3 months) | $255.5m |
| Daily bars in history | 3,575 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 610 |
|---|---|
| Shares held | 55,353,992 ($10.0bn reported value) |
| Quarter flows | 94 new, 196 added, 251 trimmed, 117 exited; -108,689 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("FIVE") on the look-back bundles. Top holders of FIVE · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("FIVE").history(start="2012-07-20", interval="1d")
df.tail()