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
09:30 105.34 105.34 103.95 104.98 27.7K
09:31 105.57 105.88 105.57 105.88 1.4K
09:33 105.59 105.70 105.09 105.70 8.0K
09:34 105.74 105.74 105.74 105.74 0.2K
09:35 106.37 106.52 105.74 105.74 0.5K
09:36 106.57 106.57 106.43 106.44 3.7K
09:37 106.30 107.00 106.30 107.00 1.9K
09:38 106.90 106.90 105.95 106.73 1.9K
09:39 106.96 106.96 106.72 106.72 0.4K
09:40 106.81 106.81 106.31 106.74 1.9K
09:41 106.74 106.74 106.66 106.67 1.9K
09:42 106.93 106.93 106.66 106.66 0.9K
09:43 106.48 106.85 106.48 106.50 4.1K
09:44 106.41 106.85 106.41 106.85 3.3K
09:45 106.78 106.99 106.77 106.77 1.2K
09:46 106.77 106.96 106.77 106.96 0.3K
09:47 106.78 106.84 106.78 106.84 1.8K
09:48 106.96 107.01 106.92 106.92 3.6K
09:49 106.89 106.91 106.82 106.82 2.9K
09:50 106.88 106.88 106.72 106.72 1.6K
09:51 106.81 106.99 106.81 106.94 2.1K
09:52 106.95 107.13 106.95 107.13 3.1K
09:53 106.82 106.82 106.82 106.82 1.3K
09:54 106.66 106.67 106.66 106.67 0.8K
09:55 106.61 106.61 106.46 106.46 2.7K
09:56 106.61 106.61 106.61 106.61 0.3K
09:57 106.66 106.66 106.46 106.46 1.1K
09:58 106.61 106.61 106.53 106.53 2.0K
09:59 106.37 106.39 106.37 106.39 1.5K
10:00 106.46 106.65 106.46 106.62 5.0K
10:01 106.75 106.75 106.40 106.40 4.0K
10:02 106.49 106.79 106.49 106.79 3.1K
10:03 106.52 106.74 106.52 106.74 3.2K
10:04 106.78 106.89 106.78 106.89 0.4K
10:05 106.87 107.00 106.83 107.00 2.7K
10:06 107.01 107.12 106.93 107.12 2.8K
10:07 107.19 107.22 107.02 107.22 2.1K
10:08 107.26 107.26 107.25 107.25 2.1K
10:09 107.37 107.61 107.36 107.61 11.0K
10:10 107.41 107.41 107.41 107.41 0.8K
10:11 107.64 107.84 107.64 107.69 6.4K
10:12 107.73 107.86 107.73 107.86 2.4K
10:13 107.76 107.90 107.50 107.50 11.7K
10:14 107.51 107.71 107.51 107.71 5.4K
10:15 107.72 107.77 107.72 107.76 1.5K
10:16 107.95 108.21 107.95 108.21 9.9K
10:17 108.24 108.33 108.20 108.20 3.0K
10:18 108.19 108.19 108.17 108.17 0.9K
10:19 108.12 108.14 108.07 108.10 3.1K
10:20 108.10 108.10 108.10 108.10 0.3K
10:21 108.10 108.10 107.92 107.92 5.7K
10:22 107.88 107.88 107.80 107.88 2.9K
10:23 107.80 107.85 107.80 107.81 2.0K
10:24 107.81 107.84 107.77 107.84 7.7K
10:25 108.08 108.16 108.03 108.16 5.1K
10:26 108.11 108.11 107.87 107.87 5.9K
10:27 107.86 107.87 107.86 107.86 0.8K
10:28 107.86 107.88 107.86 107.88 1.0K
10:29 108.06 108.06 107.37 107.65 41.9K
10:30 107.71 107.72 107.58 107.58 3.9K
10:31 107.59 107.77 107.59 107.66 2.2K
10:32 107.74 107.86 107.74 107.86 1.6K
10:33 107.75 107.76 107.75 107.76 1.1K
10:34 107.85 107.85 107.85 107.85 1.5K
10:35 107.92 107.92 107.88 107.88 2.5K
10:36 107.97 107.97 107.74 107.89 2.7K
10:37 107.86 107.86 107.86 107.86 0.5K
10:38 107.84 107.92 107.84 107.92 2.1K
10:39 107.89 107.89 107.89 107.89 1.5K
10:40 108.03 108.03 107.90 107.90 0.3K
10:41 108.03 108.03 108.03 108.03 0.4K
10:42 107.89 107.91 107.88 107.91 1.1K
10:43 107.85 107.85 107.78 107.85 2.4K
10:44 107.89 107.94 107.78 107.78 4.2K
10:45 107.83 107.83 107.80 107.81 2.3K
10:46 107.70 107.74 107.70 107.70 1.2K
10:47 107.84 107.84 107.63 107.63 2.6K
10:48 107.63 107.69 107.63 107.67 4.5K
10:49 107.67 107.67 107.57 107.57 5.1K
10:50 107.64 108.04 107.62 108.04 9.4K
10:51 108.07 108.12 108.07 108.11 4.6K
10:52 108.14 108.19 108.14 108.19 0.9K
10:53 108.19 108.20 108.14 108.20 3.2K
10:54 108.15 108.28 108.13 108.13 0.9K
10:55 108.21 108.21 108.14 108.21 2.3K
10:56 108.26 108.26 108.26 108.26 1.2K
10:57 108.07 108.22 108.05 108.22 7.0K
10:58 108.29 108.34 108.29 108.34 1.9K
10:59 108.24 108.35 108.24 108.33 2.1K
11:00 108.34 108.34 108.34 108.34 1.1K
11:01 108.31 108.35 108.31 108.35 2.1K
11:02 108.25 108.43 108.25 108.43 4.2K
11:03 108.59 108.65 108.58 108.58 2.2K
11:04 108.67 108.67 108.61 108.61 3.3K
11:05 108.52 108.60 108.52 108.59 7.7K
11:06 108.63 108.71 108.63 108.71 3.3K
11:07 108.63 108.63 108.63 108.63 1.4K
11:08 108.68 108.73 108.67 108.73 3.1K
11:09 108.87 108.99 108.73 108.97 13.6K
11:10 108.97 108.97 108.82 108.82 4.1K
11:11 108.84 108.84 108.75 108.80 2.5K
11:12 108.79 108.80 108.79 108.80 2.4K
11:13 108.84 108.96 108.79 108.96 2.7K
11:14 108.92 109.03 108.92 109.00 1.3K
11:15 109.11 109.20 109.11 109.13 2.0K
11:16 109.11 109.11 109.03 109.03 2.6K
11:17 109.05 109.05 109.01 109.04 3.3K
11:18 109.05 109.05 109.04 109.04 0.7K
11:19 109.11 109.28 109.11 109.12 4.7K
11:20 109.27 109.27 109.10 109.21 2.2K
11:21 109.22 109.26 109.19 109.26 1.5K
11:22 109.12 109.13 109.08 109.10 2.5K
11:23 109.10 109.10 109.10 109.10 0.9K
11:24 109.24 109.24 109.14 109.14 2.9K
11:25 109.13 109.13 109.13 109.13 0.8K
11:26 109.00 109.07 109.00 109.03 4.7K
11:27 109.02 109.13 109.01 109.13 4.1K
11:28 109.14 109.14 108.86 108.86 7.2K
11:29 108.90 108.94 108.90 108.94 1.5K
11:30 108.94 108.96 108.94 108.96 2.9K
11:31 109.00 109.43 108.99 109.43 9.7K
11:32 109.54 109.54 109.49 109.49 5.2K
11:33 109.38 109.53 109.38 109.49 3.8K
11:34 109.53 109.69 109.53 109.69 3.8K
11:35 109.68 109.83 109.68 109.69 0.9K
11:36 109.66 109.78 109.65 109.78 2.6K
11:37 109.59 109.59 109.33 109.42 15.6K
11:38 109.36 109.36 109.30 109.30 0.9K
11:39 109.48 109.48 109.36 109.43 3.0K
11:40 109.34 109.34 109.28 109.28 3.5K
11:41 109.47 109.55 109.38 109.55 2.8K
11:42 109.62 109.62 109.59 109.59 1.1K
11:43 109.36 109.44 109.31 109.44 6.4K
11:44 109.32 109.32 109.31 109.31 0.7K
11:45 109.43 109.44 109.43 109.44 3.0K
11:46 109.17 109.17 109.10 109.12 2.6K
11:47 109.08 109.08 109.07 109.07 1.1K
11:48 109.06 109.19 109.06 109.19 2.5K
11:49 109.09 109.09 109.09 109.09 0.8K
11:50 109.24 109.24 108.94 109.07 1.5K
11:51 109.07 109.11 109.00 109.00 6.0K
11:52 109.00 109.00 108.99 108.99 1.7K
11:53 108.93 109.08 108.93 109.08 1.0K
11:54 108.95 108.95 108.93 108.93 2.3K
11:55 108.94 109.21 108.94 109.21 2.9K
11:56 109.03 109.03 109.03 109.03 3.4K
11:57 109.18 109.23 109.18 109.23 1.8K
11:58 109.25 109.29 109.18 109.26 1.4K
11:59 109.24 109.24 109.20 109.20 2.2K
12:00 109.22 109.25 109.21 109.21 3.3K
12:01 109.22 109.22 109.17 109.17 1.3K
12:02 109.24 109.24 109.24 109.24 2.6K
12:03 109.38 109.38 109.38 109.38 1.5K
12:04 109.38 109.38 109.37 109.37 0.8K
12:05 109.43 109.43 109.43 109.43 0.2K
12:06 109.48 109.48 109.33 109.38 1.5K
12:07 109.38 109.40 109.12 109.12 4.1K
12:08 109.25 109.25 109.19 109.19 0.7K
12:09 109.23 109.23 109.23 109.23 0.3K
12:10 109.23 109.39 109.23 109.39 1.0K
12:11 109.18 109.23 109.14 109.23 1.4K
12:12 109.23 109.23 109.23 109.23 0.9K
12:13 109.34 109.48 109.31 109.39 3.3K
12:14 109.40 109.40 109.14 109.14 3.9K
12:16 109.39 109.41 109.39 109.41 0.4K
12:17 109.42 109.48 109.37 109.37 1.6K
12:18 109.38 109.38 109.25 109.34 1.9K
12:19 109.40 109.42 109.34 109.34 0.8K
12:20 109.51 109.59 109.41 109.41 13.4K
12:21 109.49 109.49 109.32 109.32 7.7K
12:22 109.33 109.33 109.16 109.25 4.1K
12:23 109.33 109.40 109.33 109.40 2.6K
12:25 109.41 109.41 109.41 109.41 3.9K
12:26 109.66 109.66 109.51 109.51 2.0K
12:27 109.59 109.60 109.48 109.54 4.6K
12:28 109.53 109.53 109.46 109.46 3.9K
12:29 109.62 109.62 109.62 109.62 1.2K
12:30 109.57 109.62 109.57 109.60 3.0K
12:31 109.61 109.61 109.52 109.52 2.6K
12:32 109.52 109.52 109.52 109.52 0.5K
12:33 109.55 109.56 109.48 109.56 2.9K
12:34 109.43 109.43 109.40 109.40 1.1K
12:35 109.62 109.62 109.50 109.50 0.3K
12:36 109.61 109.61 109.61 109.61 2.1K
12:37 109.67 109.67 109.45 109.45 3.4K
12:38 109.35 109.35 109.35 109.35 1.2K
12:39 109.30 109.31 109.27 109.28 2.0K
12:40 109.33 109.34 109.32 109.34 2.8K
12:41 109.25 109.25 109.23 109.24 2.4K
12:42 109.15 109.17 109.15 109.17 2.6K
12:43 109.17 109.17 109.17 109.17 3.3K
12:44 109.11 109.27 109.11 109.22 4.9K
12:46 109.24 109.30 109.24 109.30 1.1K
12:47 109.24 109.30 109.24 109.30 2.3K
12:48 109.41 109.46 109.41 109.46 2.6K
12:49 109.42 109.42 109.42 109.42 1.1K
12:50 109.46 109.56 109.30 109.30 0.4K
12:51 109.43 109.58 109.43 109.58 1.0K
12:52 109.61 109.61 109.61 109.61 1.0K
12:53 109.64 109.64 109.64 109.64 0.2K
12:54 109.54 109.67 109.54 109.54 0.8K
12:55 109.54 109.67 109.54 109.67 1.2K
12:56 109.70 109.70 109.62 109.69 1.5K
12:57 109.69 109.69 109.61 109.61 0.3K
12:58 109.61 109.61 109.42 109.49 13.3K
12:59 109.50 109.62 109.50 109.62 1.3K
13:00 109.62 109.70 109.62 109.67 2.0K
13:01 109.75 109.76 109.75 109.76 0.6K
13:02 109.70 109.81 109.66 109.66 1.4K
13:03 109.79 109.79 109.75 109.75 1.1K
13:04 109.71 109.78 109.71 109.78 1.3K
13:05 109.73 109.85 109.73 109.79 3.4K
13:06 109.86 109.86 109.75 109.86 1.6K
13:07 109.88 109.91 109.88 109.91 2.1K
13:08 109.94 109.99 109.90 109.90 2.6K
13:09 109.89 109.91 109.85 109.91 2.5K
13:10 110.00 110.00 109.79 109.79 3.8K
13:11 109.81 109.85 109.80 109.80 1.5K
13:12 109.92 109.92 109.92 109.92 1.3K
13:13 109.81 109.81 109.81 109.81 1.0K
13:14 109.81 109.81 109.61 109.61 5.3K
13:16 109.67 109.67 109.56 109.67 2.3K
13:17 109.53 109.53 109.52 109.52 1.4K
13:18 109.54 109.54 109.54 109.54 0.7K
13:19 109.52 109.52 109.39 109.40 3.5K
13:20 109.32 109.40 109.32 109.40 1.8K
13:21 109.42 109.55 109.42 109.55 3.2K
13:22 109.54 109.54 109.54 109.54 0.6K
13:23 109.54 109.54 109.40 109.40 1.0K
13:24 109.50 109.55 109.50 109.50 7.2K
13:26 109.57 109.57 109.57 109.57 0.9K
13:27 109.52 109.56 109.48 109.50 8.3K
13:28 109.44 109.50 109.43 109.43 5.0K
13:29 109.42 109.42 109.25 109.25 11.6K
13:31 109.21 109.21 109.21 109.21 3.6K
13:32 109.35 109.35 109.35 109.35 5.3K
13:33 109.38 109.68 109.38 109.49 3.4K
13:34 109.63 109.63 109.52 109.52 0.4K
13:35 109.63 109.63 109.55 109.55 1.9K
13:36 109.54 109.59 109.48 109.48 5.6K
13:37 109.48 109.49 109.42 109.42 3.7K
13:38 109.49 109.61 109.49 109.61 3.2K
13:39 109.61 109.61 109.61 109.61 0.4K
13:40 109.61 109.61 109.27 109.30 9.2K
13:41 109.33 109.33 109.30 109.30 1.7K
13:42 109.36 109.49 109.36 109.49 4.2K
13:43 109.35 109.50 109.35 109.50 0.7K
13:44 109.38 109.50 109.29 109.29 1.3K
13:45 109.40 109.49 109.36 109.39 2.6K
13:46 109.39 109.39 109.39 109.39 1.6K
13:47 109.16 109.16 109.00 109.00 6.5K
13:48 109.00 109.08 109.00 109.08 2.5K
13:49 108.90 109.00 108.90 109.00 1.9K
13:50 108.91 108.91 108.90 108.90 3.0K
13:51 108.77 108.89 108.75 108.75 4.6K
13:52 108.81 108.96 108.81 108.96 4.7K
13:53 108.96 108.96 108.93 108.93 2.0K
13:54 109.01 109.01 108.89 108.89 3.4K
13:55 108.82 108.92 108.82 108.92 2.0K
13:56 108.94 108.96 108.94 108.96 0.7K
13:57 108.84 108.96 108.83 108.83 1.5K
13:58 108.96 108.96 108.92 108.92 1.9K
13:59 109.05 109.07 109.00 109.00 2.9K
14:00 108.97 108.97 108.96 108.96 1.6K
14:01 109.04 109.04 109.04 109.04 0.8K
14:02 109.06 109.13 109.06 109.12 2.2K
14:03 109.01 109.10 109.01 109.01 1.0K
14:04 109.08 109.08 108.92 108.92 5.3K
14:05 109.08 109.13 109.02 109.02 2.1K
14:06 109.10 109.18 109.03 109.18 2.2K
14:07 109.07 109.16 109.06 109.16 1.0K
14:08 109.06 109.06 108.92 108.92 4.6K
14:10 108.91 108.97 108.91 108.91 2.7K
14:11 109.03 109.10 108.91 109.10 3.1K
14:12 109.10 109.10 109.02 109.02 0.8K
14:13 109.02 109.03 109.02 109.03 2.0K
14:14 109.10 109.10 109.10 109.10 0.4K
14:15 109.01 109.09 108.85 108.85 6.3K
14:16 108.86 108.89 108.84 108.84 1.2K
14:17 108.89 108.90 108.89 108.90 1.4K
14:18 108.89 108.90 108.79 108.82 5.1K
14:19 108.85 108.85 108.85 108.85 0.5K
14:20 108.83 108.83 108.73 108.73 1.8K
14:21 108.63 108.63 108.56 108.60 3.9K
14:22 108.66 108.68 108.65 108.65 2.1K
14:23 108.68 108.68 108.68 108.68 1.2K
14:24 108.70 108.70 108.59 108.62 3.1K
14:25 108.68 108.81 108.68 108.81 1.7K
14:26 108.88 108.88 108.80 108.80 1.2K
14:27 108.89 108.89 108.88 108.88 1.1K
14:28 108.89 108.92 108.89 108.92 2.3K
14:29 109.02 109.02 108.98 108.98 1.0K
14:30 109.08 109.08 109.07 109.07 0.8K
14:31 109.07 109.08 109.07 109.08 0.6K
14:32 109.07 109.15 109.05 109.15 4.9K
14:33 109.25 109.25 109.25 109.25 0.8K
14:34 109.29 109.29 109.29 109.29 1.3K
14:35 109.26 109.36 109.25 109.36 2.9K
14:36 109.35 109.36 109.35 109.36 0.5K
14:37 109.34 109.35 109.34 109.35 1.3K
14:38 109.35 109.35 109.02 109.02 7.0K
14:39 109.22 109.22 109.12 109.21 3.1K
14:40 109.17 109.17 109.17 109.17 0.9K
14:41 109.06 109.11 109.06 109.11 1.9K
14:42 109.10 109.10 108.92 108.92 6.7K
14:43 108.96 108.96 108.82 108.82 3.7K
14:44 108.83 108.88 108.83 108.88 0.5K
14:45 108.83 108.83 108.78 108.78 3.5K
14:46 108.81 108.89 108.81 108.89 2.5K
14:47 108.77 108.84 108.75 108.75 2.7K
14:48 108.75 108.75 108.75 108.75 0.8K
14:49 108.81 108.89 108.81 108.89 2.5K
14:50 108.85 108.93 108.77 108.77 7.3K
14:51 108.70 108.77 108.70 108.77 1.4K
14:52 108.78 108.94 108.78 108.88 2.6K
14:53 108.92 108.96 108.89 108.89 2.2K
14:54 108.88 108.89 108.82 108.89 2.8K
14:55 108.79 108.82 108.79 108.82 6.7K
14:56 108.79 108.79 108.79 108.79 0.8K
14:57 108.79 108.93 108.79 108.86 2.2K
14:58 108.94 108.94 108.87 108.88 0.7K
14:59 108.88 108.94 108.76 108.76 6.2K
15:00 108.72 108.72 108.70 108.70 1.7K
15:01 108.64 108.70 108.59 108.65 3.9K
15:02 108.51 108.58 108.51 108.58 1.1K
15:03 108.51 108.58 108.51 108.58 4.1K
15:04 108.56 108.56 108.55 108.55 3.8K
15:05 108.66 108.67 108.63 108.67 1.8K
15:06 108.74 108.81 108.74 108.81 1.4K
15:07 108.70 108.71 108.69 108.70 2.5K
15:08 108.70 108.75 108.69 108.75 0.8K
15:09 108.73 108.80 108.68 108.79 3.3K
15:10 108.72 108.81 108.72 108.81 2.3K
15:11 108.81 108.84 108.76 108.84 1.7K
15:12 108.80 108.80 108.73 108.75 4.7K
15:13 108.71 108.72 108.67 108.72 3.5K
15:15 108.72 108.74 108.64 108.74 1.2K
15:16 108.69 108.74 108.64 108.74 0.9K
15:17 108.67 108.74 108.54 108.74 4.6K
15:18 108.73 108.81 108.69 108.79 2.6K
15:19 108.77 108.77 108.72 108.72 4.3K
15:20 108.73 108.84 108.73 108.84 1.0K
15:21 108.71 108.80 108.71 108.80 2.1K
15:22 108.77 108.79 108.77 108.79 0.8K
15:23 108.83 108.86 108.83 108.86 2.5K
15:24 108.79 108.85 108.72 108.72 6.5K
15:25 108.73 108.74 108.67 108.67 1.9K
15:26 108.69 108.76 108.69 108.71 4.5K
15:27 108.71 108.77 108.71 108.75 3.1K
15:28 108.71 108.86 108.71 108.86 5.4K
15:29 108.91 108.92 108.86 108.88 2.2K
15:30 108.93 108.97 108.90 108.90 6.1K
15:31 108.83 108.94 108.83 108.90 3.6K
15:32 108.83 108.85 108.71 108.71 3.5K
15:33 108.77 108.77 108.75 108.76 3.3K
15:34 108.77 108.81 108.67 108.67 5.6K
15:35 108.67 108.90 108.58 108.90 11.8K
15:36 108.97 108.99 108.88 108.98 5.0K
15:37 108.98 108.98 108.76 108.82 14.6K
15:38 108.82 108.90 108.74 108.90 3.4K
15:39 108.90 108.90 108.79 108.89 4.7K
15:40 108.89 108.95 108.87 108.89 2.0K
15:41 108.93 109.00 108.93 109.00 5.9K
15:42 108.93 109.08 108.93 109.07 5.9K
15:43 109.07 109.08 109.05 109.05 2.4K
15:44 109.07 109.10 108.94 109.02 7.5K
15:45 109.00 109.00 108.74 108.80 7.3K
15:46 108.93 108.93 108.79 108.83 8.4K
15:47 108.83 109.21 108.83 109.21 14.6K
15:48 109.10 109.22 108.87 108.94 6.5K
15:49 108.94 108.94 108.87 108.87 7.3K
15:50 109.00 109.02 108.99 109.00 6.7K
15:51 109.00 109.13 108.91 109.13 37.9K
15:52 109.08 109.16 108.90 108.90 10.5K
15:53 108.90 109.04 108.85 109.04 15.3K
15:54 109.01 109.16 109.01 109.16 14.1K
15:55 109.04 109.15 108.91 109.15 16.1K
15:56 109.16 109.16 109.04 109.14 14.4K
15:57 109.16 109.21 109.02 109.02 24.1K
15:58 108.99 109.03 108.94 108.94 31.7K
15:59 108.91 109.03 108.81 108.94 327.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available