Five Below

FIVE
🏛️ usa →
153.76
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 102.95 102.95 102.95 102.95 56.4K
09:31 102.58 102.70 102.34 102.34 4.3K
09:32 102.29 102.59 101.67 102.59 11.5K
09:33 102.32 102.69 102.32 102.66 2.5K
09:34 102.67 102.97 102.47 102.97 4.1K
09:35 102.99 103.60 102.99 103.60 8.0K
09:36 103.28 103.75 103.28 103.75 1.5K
09:37 103.42 103.75 103.40 103.52 9.9K
09:38 103.52 103.76 103.06 103.06 20.4K
09:39 103.07 103.26 102.67 103.10 6.4K
09:40 103.04 103.22 103.04 103.04 2.1K
09:41 103.04 103.26 102.86 103.23 15.5K
09:42 103.14 103.14 102.95 103.12 5.8K
09:43 102.89 103.05 102.76 103.05 5.2K
09:44 103.22 103.34 102.95 102.95 2.7K
09:45 102.62 103.34 102.62 103.33 9.2K
09:46 103.43 103.72 103.40 103.40 5.2K
09:47 102.94 103.00 102.94 102.95 4.8K
09:48 102.96 103.20 102.88 102.97 16.0K
09:49 103.03 103.34 102.99 103.21 12.9K
09:50 103.57 103.71 103.28 103.28 14.0K
09:51 103.41 103.52 103.33 103.52 7.7K
09:52 103.45 103.52 103.37 103.38 10.9K
09:53 103.39 103.52 103.35 103.41 16.1K
09:54 103.49 103.96 103.45 103.84 12.8K
09:55 103.84 103.92 103.67 103.67 11.9K
09:56 103.50 103.60 103.30 103.35 10.2K
09:57 103.11 103.33 103.11 103.18 9.1K
09:58 103.18 103.69 103.18 103.49 7.7K
09:59 103.40 103.49 103.28 103.48 8.9K
10:00 103.34 103.34 103.15 103.15 11.1K
10:01 103.15 103.15 103.10 103.10 6.1K
10:02 103.10 103.38 103.10 103.38 13.6K
10:03 103.47 103.51 103.37 103.51 4.4K
10:04 103.58 103.83 103.58 103.83 3.5K
10:05 103.96 103.96 103.52 103.52 8.2K
10:06 103.42 103.42 103.31 103.31 3.0K
10:07 103.36 103.62 103.36 103.61 9.0K
10:08 103.56 103.58 103.53 103.58 4.0K
10:09 103.65 103.65 103.65 103.65 0.2K
10:10 103.63 104.02 103.62 104.02 8.9K
10:11 104.08 104.08 103.78 103.79 7.1K
10:12 103.72 103.81 103.66 103.66 4.4K
10:13 103.70 103.80 103.70 103.79 2.5K
10:14 103.78 103.81 103.67 103.81 4.2K
10:15 103.78 103.78 103.69 103.74 3.5K
10:16 103.73 103.95 103.73 103.93 4.0K
10:17 103.99 104.39 103.99 104.10 14.1K
10:18 104.10 104.23 104.10 104.18 4.0K
10:19 104.21 104.25 104.20 104.20 4.6K
10:20 104.20 104.32 103.88 103.88 10.7K
10:21 104.03 104.03 103.82 103.83 3.4K
10:22 103.92 104.05 103.91 104.05 4.3K
10:23 104.21 104.30 104.21 104.28 2.2K
10:24 104.31 104.31 103.87 103.87 16.2K
10:25 103.86 104.16 103.85 104.16 6.7K
10:26 104.16 104.16 103.91 103.91 5.7K
10:27 103.93 103.93 103.81 103.85 1.2K
10:28 103.80 103.88 103.74 103.88 6.0K
10:29 103.90 103.94 103.79 103.79 6.5K
10:30 103.66 103.79 103.60 103.75 7.8K
10:31 103.66 103.78 103.62 103.62 14.0K
10:32 103.60 103.70 103.60 103.70 6.0K
10:33 103.70 103.77 103.69 103.77 1.6K
10:34 103.76 103.90 103.76 103.83 3.6K
10:35 103.94 103.96 103.94 103.96 3.2K
10:36 104.00 104.19 103.96 104.12 6.3K
10:37 104.17 104.17 104.11 104.11 6.1K
10:38 104.04 104.04 103.97 103.97 4.1K
10:39 103.96 104.08 103.96 104.05 2.5K
10:40 104.15 104.15 103.98 103.98 3.3K
10:41 103.98 103.98 103.96 103.96 1.0K
10:42 103.93 103.93 103.75 103.75 4.5K
10:43 103.67 103.67 103.54 103.54 0.8K
10:44 103.71 103.71 103.59 103.59 2.0K
10:45 103.57 103.78 103.57 103.78 7.1K
10:46 103.78 103.78 103.65 103.65 5.2K
10:47 103.72 103.72 103.62 103.64 3.4K
10:48 103.70 103.70 103.68 103.68 0.8K
10:49 103.72 103.80 103.68 103.80 3.7K
10:50 103.85 103.85 103.85 103.85 0.3K
10:51 103.79 103.79 103.47 103.47 4.5K
10:52 103.50 103.52 103.50 103.52 4.9K
10:53 103.46 103.50 103.38 103.46 3.3K
10:54 103.40 103.54 103.40 103.44 4.3K
10:55 103.52 103.57 103.51 103.57 6.7K
10:56 103.62 103.81 103.62 103.81 2.9K
10:57 103.82 103.83 103.82 103.83 2.2K
10:58 103.84 103.84 103.84 103.84 1.1K
10:59 103.84 103.85 103.84 103.85 2.4K
11:00 103.86 103.86 103.66 103.69 6.4K
11:01 103.57 103.57 103.29 103.39 12.5K
11:02 103.50 103.50 103.44 103.44 6.2K
11:03 103.49 103.49 103.45 103.49 0.9K
11:04 103.43 103.43 103.41 103.41 2.7K
11:05 103.39 103.56 103.39 103.54 7.0K
11:06 103.55 103.76 103.44 103.76 10.2K
11:07 103.82 103.87 103.67 103.67 3.8K
11:08 103.83 103.83 103.66 103.66 4.3K
11:09 103.67 103.67 103.59 103.62 3.7K
11:10 103.62 103.62 103.62 103.62 1.5K
11:11 103.62 103.76 103.62 103.76 9.1K
11:12 103.76 103.80 103.76 103.80 4.9K
11:13 103.80 103.80 103.79 103.80 1.4K
11:14 103.79 103.80 103.72 103.72 2.2K
11:15 103.72 104.00 103.72 104.00 6.9K
11:16 104.06 104.10 104.06 104.07 1.7K
11:17 104.14 104.14 104.09 104.09 1.6K
11:18 104.23 104.30 104.23 104.28 6.2K
11:19 104.28 104.28 104.09 104.11 3.3K
11:20 104.11 104.11 103.95 103.95 2.9K
11:21 103.96 103.96 103.82 103.82 4.8K
11:22 103.82 103.82 103.77 103.77 7.0K
11:23 103.88 104.02 103.85 103.94 9.1K
11:24 103.77 103.86 103.77 103.78 7.1K
11:25 103.80 103.80 103.48 103.48 5.0K
11:26 103.53 103.62 103.48 103.62 6.4K
11:27 103.63 103.63 103.55 103.59 4.4K
11:28 103.59 103.80 103.59 103.80 8.1K
11:29 103.85 103.92 103.85 103.92 0.8K
11:30 103.80 103.93 103.80 103.93 6.6K
11:31 104.01 104.01 103.80 103.80 5.9K
11:32 103.74 103.74 103.61 103.61 1.6K
11:33 103.70 103.70 103.64 103.70 1.3K
11:34 103.70 103.70 103.60 103.65 1.3K
11:35 103.69 103.79 103.62 103.62 11.5K
11:36 103.59 103.82 103.59 103.82 5.0K
11:37 103.85 103.85 103.85 103.85 0.4K
11:38 103.82 103.82 103.75 103.77 3.1K
11:39 103.91 104.02 103.91 104.02 5.2K
11:40 104.05 104.08 104.03 104.05 1.2K
11:41 104.07 104.07 103.89 104.00 5.3K
11:42 104.00 104.03 104.00 104.01 1.3K
11:43 103.94 103.94 103.93 103.93 2.2K
11:44 103.92 103.92 103.87 103.92 0.9K
11:45 103.95 103.95 103.86 103.86 0.8K
11:46 103.90 103.98 103.84 103.93 6.0K
11:47 104.00 104.00 103.98 104.00 2.2K
11:48 103.98 104.02 103.98 104.02 0.9K
11:49 103.98 104.06 103.98 104.01 3.6K
11:50 104.01 104.08 104.01 104.08 1.2K
11:51 103.90 103.91 103.90 103.91 4.1K
11:52 103.95 103.95 103.95 103.95 1.5K
11:53 103.84 103.93 103.84 103.84 4.4K
11:54 103.86 103.86 103.76 103.76 3.2K
11:55 103.49 103.49 103.28 103.28 36.1K
11:56 103.40 103.40 103.03 103.03 6.6K
11:57 103.18 103.26 103.12 103.26 13.2K
11:58 103.34 103.48 103.34 103.34 7.2K
11:59 103.33 103.33 103.27 103.27 2.7K
12:00 103.12 103.42 103.12 103.24 23.2K
12:01 103.30 103.41 103.29 103.38 4.1K
12:02 103.36 103.36 103.32 103.32 2.7K
12:03 103.17 103.17 103.17 103.17 0.3K
12:04 103.22 103.25 103.19 103.19 2.8K
12:05 103.18 103.25 103.18 103.21 2.3K
12:06 103.21 103.27 103.21 103.27 1.6K
12:07 103.26 103.31 103.26 103.31 6.3K
12:08 103.32 103.40 103.32 103.40 1.6K
12:09 103.28 103.28 103.20 103.20 2.2K
12:10 103.29 103.31 103.28 103.28 1.2K
12:11 103.15 103.19 103.15 103.19 2.5K
12:12 103.16 103.21 103.16 103.21 0.4K
12:13 103.21 103.36 103.21 103.36 3.3K
12:14 103.44 103.54 103.41 103.54 1.5K
12:15 103.49 103.49 103.41 103.41 1.4K
12:17 103.39 103.49 103.39 103.49 2.4K
12:18 103.53 103.64 103.51 103.57 7.4K
12:19 103.58 103.58 103.49 103.49 2.9K
12:20 103.67 103.67 103.64 103.64 1.3K
12:21 103.65 103.65 103.65 103.65 0.5K
12:22 103.62 103.67 103.62 103.67 3.4K
12:23 103.72 103.72 103.71 103.71 3.3K
12:24 103.72 103.72 103.59 103.59 4.1K
12:25 103.69 103.71 103.69 103.71 2.0K
12:26 103.64 103.64 103.60 103.60 3.0K
12:27 103.55 103.59 103.55 103.58 1.1K
12:28 103.59 103.59 103.42 103.42 2.1K
12:29 103.39 103.39 103.28 103.35 5.5K
12:30 103.23 103.23 103.23 103.23 1.3K
12:31 103.21 103.32 103.21 103.23 6.8K
12:32 103.11 103.11 103.04 103.07 6.0K
12:33 103.07 103.07 103.00 103.01 8.7K
12:34 103.02 103.02 102.84 102.84 6.1K
12:35 102.84 103.06 102.84 103.06 3.4K
12:36 103.03 103.10 103.02 103.07 6.0K
12:37 103.14 103.14 102.97 102.97 1.7K
12:38 102.89 102.89 102.89 102.89 2.5K
12:39 102.89 102.95 102.89 102.95 4.7K
12:40 102.71 102.71 102.59 102.59 3.0K
12:41 102.79 102.79 102.58 102.68 5.0K
12:42 102.77 102.77 102.65 102.66 10.3K
12:43 102.66 102.66 102.47 102.47 2.0K
12:44 102.52 102.52 102.43 102.43 1.2K
12:45 102.43 102.48 102.43 102.48 3.4K
12:46 102.46 102.47 102.46 102.47 1.1K
12:47 102.54 102.54 102.47 102.47 2.3K
12:48 102.40 102.40 102.20 102.20 6.2K
12:49 102.22 102.22 102.14 102.14 0.6K
12:50 102.19 102.21 102.11 102.11 2.1K
12:51 102.00 102.25 102.00 102.25 11.6K
12:52 102.25 102.25 102.16 102.16 1.5K
12:53 102.22 102.22 102.22 102.22 1.5K
12:54 102.29 102.51 102.29 102.39 8.3K
12:55 102.45 102.45 102.25 102.25 3.9K
12:56 102.18 102.18 101.90 101.90 6.5K
12:57 101.72 101.77 101.57 101.77 15.3K
12:58 101.72 101.72 101.61 101.71 3.7K
12:59 101.71 101.90 101.71 101.81 4.6K
13:00 101.92 101.92 101.75 101.75 1.3K
13:01 101.86 101.86 101.80 101.80 0.8K
13:02 101.64 101.72 101.51 101.51 5.7K
13:03 101.50 101.60 101.50 101.60 3.5K
13:04 101.69 101.69 101.59 101.59 1.7K
13:05 101.59 101.70 101.58 101.70 2.2K
13:06 101.73 101.73 101.51 101.61 6.8K
13:07 101.45 101.47 101.40 101.47 2.5K
13:08 101.45 101.47 101.45 101.47 1.0K
13:09 101.47 101.47 101.43 101.43 0.9K
13:10 101.46 101.64 101.46 101.64 4.8K
13:11 101.61 101.61 101.61 101.61 1.0K
13:12 101.58 101.58 101.58 101.58 0.3K
13:13 101.61 101.61 101.53 101.53 8.4K
13:14 101.47 101.58 101.45 101.58 3.8K
13:15 101.42 101.59 101.42 101.57 7.5K
13:16 101.57 101.67 101.57 101.67 2.7K
13:17 101.72 101.72 101.69 101.70 2.2K
13:18 101.70 101.70 101.61 101.64 3.0K
13:19 101.65 101.71 101.65 101.70 2.5K
13:20 101.78 101.78 101.65 101.68 2.5K
13:21 101.71 101.71 101.56 101.56 1.3K
13:22 101.57 101.57 101.57 101.57 1.5K
13:23 101.61 101.61 101.61 101.61 1.7K
13:24 101.66 101.66 101.63 101.63 3.2K
13:25 101.60 101.60 101.53 101.53 1.0K
13:26 101.60 101.85 101.60 101.85 9.4K
13:27 101.81 101.81 101.80 101.80 0.9K
13:28 101.75 101.76 101.69 101.76 2.7K
13:29 101.84 101.89 101.84 101.89 1.6K
13:30 101.87 101.88 101.79 101.80 3.9K
13:31 101.80 101.80 101.79 101.79 2.6K
13:32 101.74 101.74 101.74 101.74 1.4K
13:33 101.80 101.80 101.78 101.78 0.5K
13:34 101.72 101.72 101.61 101.61 3.2K
13:35 101.71 101.71 101.67 101.71 1.5K
13:36 101.86 101.86 101.77 101.77 6.1K
13:37 101.90 101.96 101.90 101.96 3.0K
13:38 101.96 102.06 101.96 102.05 2.1K
13:39 102.05 102.05 102.05 102.05 0.2K
13:40 102.05 102.15 102.05 102.11 2.5K
13:41 102.20 102.22 102.20 102.20 1.2K
13:42 102.15 102.15 102.15 102.15 0.8K
13:43 102.21 102.24 102.21 102.24 0.7K
13:44 102.25 102.28 102.15 102.15 6.1K
13:45 102.12 102.21 102.12 102.12 2.2K
13:46 102.10 102.10 102.10 102.10 1.0K
13:47 102.02 102.02 101.98 101.99 5.4K
13:49 101.92 101.92 101.90 101.90 0.7K
13:50 101.98 101.98 101.93 101.93 0.9K
13:51 102.05 102.05 101.90 101.99 6.4K
13:52 101.93 101.93 101.88 101.88 2.5K
13:53 101.83 101.91 101.83 101.91 4.3K
13:54 101.87 101.87 101.87 101.87 0.7K
13:55 101.88 101.88 101.87 101.87 5.3K
13:56 101.77 101.81 101.77 101.81 2.1K
13:57 101.80 101.81 101.80 101.81 0.6K
13:58 101.75 101.78 101.73 101.78 4.4K
13:59 101.78 101.78 101.73 101.73 3.1K
14:00 101.79 101.79 101.73 101.73 1.8K
14:01 101.79 101.79 101.65 101.65 4.0K
14:02 101.68 101.74 101.65 101.74 5.8K
14:03 101.80 101.84 101.69 101.72 4.7K
14:04 101.67 101.67 101.67 101.67 1.1K
14:05 101.73 101.73 101.73 101.73 1.5K
14:06 101.84 101.84 101.76 101.76 3.1K
14:07 101.65 101.65 101.58 101.58 2.3K
14:08 101.62 101.62 101.48 101.48 13.4K
14:09 101.62 101.62 101.54 101.54 2.8K
14:10 101.52 101.67 101.52 101.67 4.8K
14:11 101.67 101.89 101.67 101.89 5.2K
14:12 101.90 101.90 101.87 101.87 1.7K
14:13 101.92 101.92 101.92 101.92 1.3K
14:14 101.89 101.89 101.89 101.89 0.2K
14:15 101.90 101.90 101.89 101.89 1.1K
14:16 101.90 101.97 101.90 101.97 1.8K
14:17 101.90 101.90 101.80 101.80 5.4K
14:18 101.83 101.83 101.83 101.83 0.6K
14:19 101.83 101.83 101.83 101.83 1.7K
14:20 101.72 101.84 101.72 101.84 1.0K
14:21 101.74 101.74 101.72 101.72 2.6K
14:22 101.72 101.73 101.67 101.67 0.6K
14:23 101.83 101.87 101.83 101.87 5.4K
14:24 101.97 102.04 101.97 102.04 2.3K
14:25 101.98 102.13 101.98 102.13 2.7K
14:26 102.12 102.12 102.02 102.02 0.6K
14:27 102.12 102.12 101.94 102.00 2.3K
14:28 102.08 102.08 102.00 102.00 5.2K
14:29 101.99 101.99 101.99 101.99 1.5K
14:30 101.95 101.96 101.95 101.96 1.6K
14:31 101.93 101.93 101.93 101.93 2.6K
14:32 101.87 101.87 101.87 101.87 1.1K
14:33 101.88 101.88 101.88 101.88 1.9K
14:34 101.88 101.88 101.81 101.81 1.2K
14:35 101.89 101.91 101.86 101.91 1.2K
14:36 101.91 101.91 101.86 101.86 0.7K
14:37 101.92 102.05 101.92 102.05 5.5K
14:38 102.01 102.22 102.01 102.22 4.5K
14:39 102.22 102.22 102.22 102.22 0.9K
14:40 102.22 102.28 102.07 102.07 9.0K
14:41 102.05 102.05 102.01 102.01 1.4K
14:42 102.06 102.06 102.05 102.05 2.8K
14:43 102.01 102.06 102.01 102.06 1.2K
14:44 102.04 102.06 102.04 102.06 1.7K
14:45 102.01 102.14 102.01 102.08 2.4K
14:46 102.09 102.16 102.09 102.12 4.5K
14:47 102.01 102.04 102.01 102.01 2.8K
14:48 102.10 102.10 102.10 102.10 0.1K
14:49 102.12 102.24 102.12 102.20 11.3K
14:50 102.13 102.13 102.13 102.13 1.4K
14:51 102.09 102.09 102.08 102.08 2.4K
14:52 102.04 102.12 102.04 102.12 1.9K
14:53 102.09 102.09 102.09 102.09 0.5K
14:54 102.10 102.23 102.10 102.18 7.8K
14:55 102.18 102.20 102.18 102.20 1.4K
14:56 102.19 102.19 102.19 102.19 1.3K
14:57 102.21 102.26 102.21 102.26 2.4K
14:58 102.27 102.27 102.21 102.21 3.2K
14:59 102.22 102.22 102.22 102.22 2.2K
15:00 102.13 102.29 102.13 102.26 6.1K
15:01 102.25 102.25 102.20 102.20 1.5K
15:02 102.21 102.21 102.21 102.21 0.5K
15:03 102.17 102.17 102.15 102.15 3.2K
15:04 102.19 102.22 102.19 102.22 7.6K
15:06 102.16 102.16 102.01 102.03 4.5K
15:07 102.11 102.22 102.09 102.22 12.4K
15:08 102.27 102.32 102.24 102.24 4.9K
15:09 102.25 102.25 102.25 102.25 0.4K
15:10 102.25 102.33 102.25 102.33 4.0K
15:11 102.35 102.48 102.35 102.48 5.2K
15:12 102.50 102.52 102.50 102.51 2.1K
15:13 102.51 102.51 102.42 102.42 4.0K
15:14 102.35 102.35 102.32 102.32 3.1K
15:15 102.36 102.36 102.36 102.36 2.9K
15:16 102.37 102.37 102.37 102.37 7.2K
15:17 102.34 102.36 102.19 102.19 7.7K
15:19 102.17 102.18 102.13 102.14 3.1K
15:20 102.16 102.23 102.12 102.23 7.5K
15:21 102.22 102.22 102.19 102.22 4.6K
15:22 102.21 102.21 102.18 102.20 6.4K
15:23 102.21 102.21 102.21 102.21 1.4K
15:24 102.21 102.25 102.09 102.09 6.7K
15:25 102.03 102.10 102.00 102.00 2.9K
15:26 102.06 102.08 102.01 102.04 5.5K
15:27 101.97 101.97 101.90 101.90 2.8K
15:28 101.94 101.99 101.92 101.94 6.5K
15:29 101.99 102.01 101.84 101.90 7.1K
15:30 101.87 102.00 101.87 101.97 9.6K
15:31 101.96 101.96 101.86 101.86 2.6K
15:32 101.91 102.03 101.91 102.01 10.1K
15:33 101.97 102.01 101.97 102.01 1.0K
15:34 102.01 102.06 102.01 102.06 3.6K
15:35 102.01 102.08 102.01 102.03 7.3K
15:36 101.91 101.99 101.72 101.72 11.1K
15:37 101.80 101.80 101.72 101.74 4.7K
15:38 101.64 101.67 101.54 101.67 12.0K
15:39 101.62 101.77 101.62 101.76 17.9K
15:40 101.78 101.85 101.78 101.85 10.0K
15:41 101.79 101.87 101.65 101.65 7.6K
15:42 101.65 101.65 101.48 101.54 9.8K
15:43 101.50 101.59 101.50 101.54 4.0K
15:44 101.70 101.75 101.58 101.72 38.5K
15:45 101.72 101.89 101.72 101.86 61.2K
15:46 101.79 101.79 101.67 101.67 4.7K
15:47 101.70 101.70 101.51 101.52 8.3K
15:48 101.49 101.71 101.49 101.62 10.5K
15:49 101.70 101.83 101.62 101.76 11.3K
15:50 101.71 101.71 101.66 101.66 6.1K
15:51 101.66 101.66 101.36 101.36 13.4K
15:52 101.45 101.45 101.39 101.45 15.3K
15:53 101.43 101.65 101.43 101.65 21.3K
15:54 101.69 101.73 101.57 101.64 19.3K
15:55 101.64 101.70 101.56 101.67 18.1K
15:56 101.67 101.67 101.56 101.62 27.4K
15:57 101.64 101.75 101.61 101.75 25.3K
15:58 101.74 101.81 101.70 101.81 31.1K
15:59 101.79 101.79 101.64 101.69 323.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available