Five Below

FIVE
🏛️ usa →
148.54
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 109.17 109.46 109.17 109.46 16.2K
09:32 109.46 109.67 109.46 109.67 0.8K
09:33 109.66 109.67 109.54 109.54 0.5K
09:34 110.00 110.21 109.99 109.99 12.0K
09:35 110.43 110.43 110.22 110.34 4.5K
09:36 110.57 110.57 110.19 110.19 52.4K
09:37 110.45 110.55 110.31 110.55 2.4K
09:38 110.71 110.89 110.71 110.88 4.4K
09:39 110.88 110.97 110.74 110.74 2.5K
09:40 110.60 110.71 110.60 110.71 1.3K
09:41 110.82 110.82 110.60 110.60 2.3K
09:42 110.57 110.82 110.39 110.58 3.0K
09:43 110.58 110.90 110.50 110.90 24.7K
09:44 110.79 110.79 110.44 110.69 3.8K
09:45 110.33 110.33 110.33 110.33 1.9K
09:46 110.41 110.62 110.41 110.62 1.0K
09:47 110.29 110.67 110.29 110.44 7.5K
09:48 110.88 110.88 110.74 110.77 9.8K
09:49 111.00 111.14 110.84 111.14 4.5K
09:50 111.21 111.60 111.15 111.41 12.4K
09:51 111.49 111.62 111.34 111.62 6.1K
09:52 111.62 111.67 111.47 111.47 1.1K
09:53 111.44 111.54 111.43 111.43 1.9K
09:54 111.40 111.48 111.34 111.48 6.5K
09:55 111.45 111.54 111.45 111.54 1.9K
09:56 111.48 111.49 111.48 111.49 11.9K
09:58 111.36 111.45 111.36 111.38 1.1K
09:59 111.45 111.45 110.95 110.95 4.0K
10:00 110.91 111.34 110.91 111.26 4.2K
10:02 111.16 111.16 111.16 111.16 0.8K
10:03 111.16 111.31 111.16 111.31 2.1K
10:04 111.30 111.72 111.30 111.72 4.3K
10:05 111.45 111.62 111.45 111.48 4.2K
10:06 111.66 111.78 111.47 111.78 6.4K
10:07 111.78 111.78 111.68 111.72 3.8K
10:08 112.08 112.12 112.08 112.12 10.1K
10:09 112.28 112.28 111.80 111.80 7.1K
10:10 111.80 111.80 111.80 111.80 1.8K
10:11 111.80 112.12 111.80 112.00 6.8K
10:12 111.99 112.20 111.96 112.20 13.1K
10:13 112.04 112.12 112.00 112.00 2.1K
10:14 111.86 111.97 111.83 111.97 8.0K
10:15 111.91 112.18 111.91 112.18 6.8K
10:16 112.53 112.59 112.51 112.58 2.4K
10:17 112.55 112.55 112.50 112.50 0.6K
10:18 112.56 112.63 112.42 112.63 4.8K
10:19 112.63 112.72 112.63 112.72 3.8K
10:20 112.83 112.87 112.56 112.76 1.5K
10:21 112.93 113.00 112.88 113.00 2.6K
10:22 112.97 113.00 112.78 112.78 9.8K
10:23 112.87 113.07 112.87 113.07 5.5K
10:24 113.12 113.12 112.90 112.90 5.5K
10:25 112.83 113.01 112.83 113.01 2.3K
10:26 113.02 113.12 113.02 113.12 2.5K
10:27 113.12 113.12 113.09 113.09 2.7K
10:28 113.19 113.38 113.17 113.37 5.7K
10:29 113.26 113.38 113.25 113.25 14.0K
10:30 113.33 113.33 113.31 113.31 2.6K
10:31 113.34 113.34 113.30 113.31 8.5K
10:32 113.27 113.33 112.93 112.93 16.7K
10:33 112.99 112.99 112.89 112.89 2.7K
10:34 112.88 113.03 112.88 113.03 2.8K
10:35 113.00 113.02 112.92 112.92 2.7K
10:36 112.93 113.18 112.93 113.17 3.7K
10:37 113.25 113.28 113.14 113.28 3.8K
10:38 113.39 113.48 113.36 113.48 6.0K
10:39 113.56 113.66 113.56 113.66 6.7K
10:40 113.65 113.66 113.64 113.65 2.6K
10:41 113.65 113.65 113.31 113.31 9.4K
10:43 113.22 113.38 113.22 113.34 4.9K
10:44 113.38 113.38 113.27 113.27 2.8K
10:45 113.33 113.37 113.32 113.32 2.5K
10:46 113.43 113.43 113.34 113.34 1.8K
10:47 113.38 113.38 113.35 113.35 3.1K
10:48 113.44 113.53 113.44 113.51 2.9K
10:49 113.38 113.51 113.38 113.43 5.9K
10:50 113.42 113.46 113.33 113.44 3.7K
10:51 113.35 113.35 113.32 113.32 3.8K
10:52 113.35 113.51 113.32 113.32 3.0K
10:53 113.40 113.40 113.40 113.40 2.4K
10:54 113.40 113.40 113.40 113.40 0.9K
10:55 113.40 113.49 113.40 113.49 2.1K
10:56 113.46 113.46 113.28 113.28 3.7K
10:57 113.36 113.39 113.25 113.25 3.2K
10:58 113.32 113.32 113.15 113.15 3.2K
10:59 113.30 113.61 113.30 113.61 7.1K
11:00 113.62 113.68 113.62 113.68 3.3K
11:01 113.69 113.69 113.60 113.63 3.7K
11:02 113.65 113.66 113.50 113.50 3.7K
11:03 113.43 113.43 113.24 113.24 4.6K
11:04 113.17 113.17 113.14 113.14 2.4K
11:05 113.14 113.34 113.11 113.34 14.9K
11:06 113.32 113.40 113.32 113.40 2.4K
11:07 113.33 113.39 113.33 113.36 4.0K
11:08 113.42 113.45 113.38 113.45 4.2K
11:09 113.46 113.65 113.46 113.56 3.7K
11:10 113.53 113.58 113.53 113.54 7.7K
11:11 113.60 113.63 113.57 113.63 2.9K
11:12 113.56 113.71 113.56 113.71 3.4K
11:13 113.73 113.74 113.59 113.67 9.6K
11:14 113.72 113.84 113.71 113.79 3.9K
11:15 113.80 113.87 113.80 113.87 5.4K
11:16 113.79 113.86 113.79 113.86 6.2K
11:17 113.88 113.90 113.87 113.90 2.7K
11:18 113.90 114.06 113.90 114.06 8.7K
11:19 114.11 114.21 114.10 114.21 2.9K
11:20 114.26 114.26 114.21 114.22 2.5K
11:21 114.24 114.24 114.19 114.19 3.0K
11:22 114.19 114.19 114.04 114.12 10.2K
11:23 114.16 114.22 114.16 114.22 3.4K
11:24 114.12 114.16 114.09 114.15 1.0K
11:25 114.13 114.16 114.13 114.16 3.8K
11:26 114.21 114.39 114.21 114.37 10.8K
11:27 114.30 114.33 114.30 114.31 3.5K
11:28 114.32 114.38 114.24 114.31 2.3K
11:29 114.33 114.35 114.29 114.33 2.6K
11:30 114.28 114.44 114.28 114.44 6.2K
11:31 114.37 114.37 114.35 114.37 3.3K
11:32 114.40 114.51 114.24 114.48 11.6K
11:33 114.55 114.55 114.55 114.55 3.2K
11:34 114.50 114.50 114.43 114.49 3.5K
11:35 114.43 114.55 114.43 114.55 4.8K
11:36 114.54 114.54 114.30 114.30 8.0K
11:37 114.37 114.37 114.35 114.35 1.9K
11:38 114.37 114.37 114.36 114.36 5.3K
11:39 114.36 114.56 114.35 114.56 23.2K
11:40 114.46 114.59 114.24 114.24 18.9K
11:41 114.13 114.18 114.11 114.18 4.2K
11:42 114.13 114.13 114.10 114.10 1.6K
11:43 114.24 114.24 114.24 114.24 1.5K
11:44 114.34 114.34 114.09 114.16 3.8K
11:45 114.18 114.18 114.08 114.13 3.0K
11:46 114.06 114.06 113.94 113.99 4.6K
11:47 114.09 114.12 113.98 114.12 5.6K
11:48 114.12 114.26 114.12 114.17 4.0K
11:49 114.19 114.19 114.07 114.07 3.1K
11:50 114.06 114.06 114.06 114.06 0.1K
11:51 114.12 114.21 114.12 114.21 2.7K
11:52 114.24 114.24 114.19 114.19 2.6K
11:53 114.20 114.40 114.16 114.40 18.2K
11:54 114.39 114.41 114.39 114.41 3.7K
11:55 114.39 114.52 114.39 114.52 5.6K
11:56 114.56 114.56 114.53 114.54 2.3K
11:57 114.54 114.56 114.51 114.51 3.1K
11:58 114.51 114.71 114.51 114.68 6.5K
11:59 114.73 114.73 114.66 114.66 1.0K
12:00 114.70 114.70 114.52 114.52 3.3K
12:01 114.64 114.65 114.64 114.65 2.7K
12:02 114.65 114.70 114.56 114.70 4.7K
12:03 114.71 114.72 114.57 114.57 4.4K
12:04 114.61 114.61 114.39 114.39 3.3K
12:05 114.34 114.39 114.34 114.39 5.2K
12:06 114.35 114.36 114.30 114.30 1.4K
12:07 114.32 114.41 114.32 114.41 3.3K
12:08 114.35 114.48 114.35 114.48 1.0K
12:09 114.48 114.48 114.48 114.48 1.8K
12:10 114.41 114.41 114.41 114.41 1.9K
12:11 114.41 114.58 114.40 114.58 5.7K
12:12 114.55 114.75 114.55 114.69 4.4K
12:13 114.79 114.79 114.79 114.79 2.3K
12:14 114.81 114.81 114.81 114.81 1.6K
12:15 114.80 114.80 114.78 114.78 1.4K
12:16 114.66 114.79 114.66 114.79 3.4K
12:17 114.76 114.76 114.73 114.73 2.1K
12:18 114.71 114.86 114.63 114.86 4.3K
12:19 114.84 114.86 114.84 114.84 1.7K
12:20 114.75 114.81 114.71 114.81 2.1K
12:21 114.91 114.91 114.86 114.86 0.5K
12:22 114.86 114.86 114.82 114.82 1.8K
12:23 114.89 115.14 114.89 115.14 12.7K
12:24 115.14 115.14 114.93 114.93 4.1K
12:25 114.98 114.98 114.79 114.79 13.8K
12:26 114.76 114.81 114.76 114.81 2.4K
12:27 114.81 115.01 114.81 114.99 3.4K
12:28 114.99 114.99 114.93 114.93 3.2K
12:29 115.04 115.04 114.99 114.99 2.2K
12:30 115.06 115.27 115.06 115.27 4.8K
12:31 115.24 115.28 115.19 115.28 2.1K
12:32 115.35 115.38 115.30 115.38 2.9K
12:33 115.42 115.50 115.42 115.50 4.3K
12:34 115.52 115.52 115.52 115.52 0.6K
12:35 115.55 115.64 115.32 115.33 5.6K
12:36 115.33 115.36 115.27 115.28 4.7K
12:37 115.16 115.24 115.16 115.22 6.9K
12:38 115.22 115.45 115.15 115.45 11.5K
12:39 115.45 115.71 115.45 115.63 3.3K
12:40 115.63 115.63 115.63 115.63 1.1K
12:41 115.64 115.64 115.45 115.45 4.0K
12:42 115.52 115.65 115.52 115.65 2.0K
12:43 115.50 115.62 115.50 115.57 3.2K
12:44 115.62 115.62 115.55 115.55 3.6K
12:45 115.52 115.52 115.37 115.37 5.0K
12:46 115.37 115.40 115.30 115.40 3.0K
12:47 115.41 115.41 115.25 115.25 2.1K
12:48 115.27 115.27 115.12 115.20 2.3K
12:49 115.31 115.31 115.25 115.25 2.3K
12:50 115.36 115.36 115.36 115.36 2.0K
12:51 115.34 115.34 115.22 115.22 4.0K
12:52 115.29 115.29 115.24 115.24 1.0K
12:53 115.24 115.28 115.24 115.24 3.8K
12:54 115.23 115.25 115.11 115.13 4.9K
12:55 115.19 115.23 115.17 115.23 3.7K
12:56 115.30 115.35 115.30 115.32 3.8K
12:57 115.29 115.34 115.27 115.34 2.5K
12:58 115.36 115.38 115.33 115.38 2.1K
12:59 115.36 115.41 115.33 115.34 4.2K
13:00 115.49 115.49 115.48 115.48 4.0K
13:01 115.51 115.55 115.51 115.55 1.4K
13:02 115.50 115.52 115.49 115.49 3.7K
13:03 115.48 115.58 115.48 115.58 4.2K
13:04 115.60 115.65 115.51 115.65 3.1K
13:05 115.62 115.66 115.62 115.65 4.0K
13:06 115.70 115.73 115.65 115.73 3.8K
13:07 115.66 115.69 115.63 115.69 2.8K
13:08 115.66 115.66 115.54 115.55 3.4K
13:09 115.61 115.61 115.37 115.45 12.0K
13:10 115.40 115.40 115.36 115.36 1.7K
13:11 115.37 115.37 115.33 115.35 3.7K
13:12 115.26 115.26 115.10 115.10 1.9K
13:13 115.10 115.19 114.99 115.19 7.7K
13:14 115.20 115.20 115.05 115.18 2.7K
13:15 115.15 115.16 115.10 115.15 2.0K
13:16 115.15 115.28 115.15 115.28 3.7K
13:17 115.32 115.32 115.26 115.31 1.8K
13:18 115.33 115.36 115.28 115.28 2.4K
13:19 115.30 115.44 115.30 115.43 4.2K
13:20 115.47 115.59 115.47 115.50 2.1K
13:21 115.49 115.63 115.49 115.56 5.4K
13:22 115.48 115.48 115.35 115.42 6.7K
13:23 115.42 115.42 115.28 115.29 2.6K
13:24 115.29 115.48 115.29 115.42 7.9K
13:25 115.42 115.47 115.39 115.39 1.7K
13:26 115.36 115.36 115.06 115.06 3.9K
13:27 114.82 114.94 114.81 114.94 2.0K
13:28 114.94 114.94 114.82 114.92 4.3K
13:29 114.83 114.83 114.61 114.61 8.4K
13:30 114.61 114.61 114.33 114.35 12.7K
13:31 114.48 114.48 114.48 114.48 7.0K
13:32 114.48 114.54 114.44 114.53 7.6K
13:33 114.51 114.53 114.51 114.53 2.2K
13:34 114.53 114.59 114.45 114.45 2.6K
13:35 114.44 114.53 114.43 114.43 7.3K
13:36 114.41 114.42 114.31 114.31 1.0K
13:37 114.36 114.36 114.23 114.23 11.1K
13:38 114.23 114.23 114.13 114.23 10.0K
13:39 114.24 114.24 114.22 114.22 3.1K
13:40 114.22 114.31 114.13 114.22 2.7K
13:41 114.13 114.19 114.13 114.19 4.7K
13:42 114.03 114.07 114.03 114.07 3.0K
13:43 114.07 114.10 114.00 114.10 12.5K
13:44 114.15 114.36 114.15 114.33 7.3K
13:45 114.32 114.32 114.32 114.32 1.5K
13:46 114.30 114.30 114.26 114.27 4.3K
13:47 114.25 114.45 114.25 114.45 5.6K
13:48 114.45 114.49 114.39 114.49 2.1K
13:49 114.42 114.50 114.36 114.36 1.4K
13:50 114.47 114.47 114.45 114.45 2.6K
13:51 114.40 114.41 114.40 114.41 1.6K
13:52 114.41 114.54 114.40 114.54 3.0K
13:53 114.54 114.54 114.42 114.49 7.5K
13:54 114.62 114.63 114.62 114.63 0.7K
13:55 114.57 114.58 114.57 114.58 1.3K
13:56 114.52 114.65 114.52 114.65 3.5K
13:57 114.64 114.64 114.64 114.64 1.5K
13:58 114.72 114.72 114.65 114.72 1.3K
13:59 114.68 114.68 114.65 114.65 2.0K
14:00 114.65 114.77 114.65 114.69 2.5K
14:01 114.70 114.76 114.70 114.76 1.4K
14:02 114.77 114.84 114.66 114.66 4.5K
14:03 114.72 114.73 114.61 114.61 3.2K
14:04 114.61 114.68 114.61 114.68 5.0K
14:06 114.65 114.65 114.59 114.64 2.1K
14:07 114.69 114.72 114.69 114.69 3.4K
14:08 114.69 114.77 114.69 114.77 1.3K
14:09 114.78 114.78 114.77 114.77 3.0K
14:10 114.81 114.81 114.81 114.81 1.1K
14:11 114.78 114.78 114.73 114.78 1.8K
14:12 114.76 114.77 114.76 114.77 1.1K
14:13 114.72 114.79 114.69 114.79 4.5K
14:14 114.84 114.90 114.84 114.90 3.5K
14:15 114.92 114.97 114.92 114.97 7.9K
14:16 114.92 114.95 114.88 114.88 4.6K
14:17 114.87 114.91 114.87 114.90 3.7K
14:18 114.89 114.91 114.88 114.88 3.3K
14:20 114.88 114.88 114.88 114.88 0.9K
14:21 114.89 114.89 114.89 114.89 1.0K
14:22 114.90 115.02 114.82 114.82 4.4K
14:23 114.80 114.92 114.80 114.92 4.7K
14:24 114.91 114.91 114.84 114.84 4.1K
14:25 114.83 114.85 114.83 114.84 0.9K
14:26 114.81 114.84 114.81 114.83 3.0K
14:27 114.85 114.87 114.85 114.87 2.4K
14:28 114.87 114.89 114.87 114.89 1.7K
14:29 114.96 114.96 114.93 114.93 3.4K
14:30 114.86 115.02 114.86 115.02 3.7K
14:31 115.00 115.00 114.90 114.90 2.6K
14:32 114.94 114.97 114.92 114.97 1.9K
14:33 114.95 114.98 114.95 114.95 2.0K
14:34 114.96 114.97 114.96 114.97 1.9K
14:35 114.95 115.12 114.95 115.12 6.8K
14:36 115.06 115.09 115.06 115.08 0.9K
14:37 115.04 115.04 115.03 115.03 1.8K
14:38 115.03 115.13 115.03 115.13 4.9K
14:39 115.10 115.19 115.07 115.16 2.9K
14:40 115.16 115.16 115.13 115.16 1.9K
14:41 115.20 115.20 115.13 115.13 3.5K
14:42 115.16 115.16 115.00 115.00 6.1K
14:43 114.96 115.02 114.94 114.94 4.2K
14:44 114.87 114.88 114.84 114.84 2.6K
14:45 114.90 114.92 114.90 114.90 2.3K
14:46 114.90 114.96 114.90 114.92 4.4K
14:47 114.88 114.88 114.74 114.81 3.9K
14:48 114.80 114.85 114.80 114.85 0.9K
14:49 114.85 114.85 114.78 114.78 1.4K
14:50 114.84 115.00 114.84 114.93 7.3K
14:51 115.03 115.03 115.03 115.03 0.5K
14:52 114.95 114.95 114.83 114.83 3.0K
14:53 114.78 114.90 114.78 114.90 5.7K
14:54 114.91 114.97 114.91 114.91 3.2K
14:55 114.83 115.01 114.83 114.94 4.7K
14:56 114.96 114.96 114.92 114.92 1.4K
14:57 114.98 114.98 114.89 114.89 2.3K
14:58 114.97 115.01 114.95 115.01 3.8K
14:59 115.02 115.15 115.00 115.15 2.1K
15:00 115.17 115.17 115.08 115.08 4.1K
15:01 115.11 115.15 115.08 115.08 4.3K
15:02 115.02 115.16 115.02 115.12 5.3K
15:03 115.18 115.27 115.18 115.22 14.1K
15:04 115.23 115.23 115.20 115.20 2.6K
15:05 115.15 115.15 114.99 115.09 3.2K
15:06 115.05 115.17 115.05 115.12 3.5K
15:07 115.22 115.29 115.22 115.23 2.2K
15:08 115.24 115.24 115.21 115.23 2.0K
15:09 115.24 115.24 115.17 115.21 4.4K
15:10 115.10 115.10 115.08 115.08 1.6K
15:11 115.04 115.04 114.83 114.88 3.2K
15:12 114.93 114.93 114.84 114.86 3.4K
15:13 114.87 114.95 114.84 114.84 4.9K
15:14 114.87 114.94 114.87 114.94 1.5K
15:15 114.95 114.98 114.93 114.93 2.2K
15:16 115.00 115.00 114.87 114.90 3.7K
15:17 114.96 114.96 114.90 114.94 4.8K
15:18 114.94 115.06 114.94 115.02 6.0K
15:19 114.98 115.05 114.98 115.03 3.9K
15:20 115.09 115.09 115.01 115.03 1.7K
15:21 115.02 115.05 115.02 115.05 4.7K
15:22 115.08 115.20 115.05 115.20 3.7K
15:23 115.18 115.20 115.14 115.20 4.6K
15:24 115.17 115.23 115.17 115.23 4.2K
15:25 115.18 115.18 115.12 115.12 3.4K
15:26 115.15 115.15 115.00 115.08 4.3K
15:27 115.03 115.09 115.01 115.09 7.1K
15:28 115.12 115.14 115.04 115.06 5.4K
15:29 115.04 115.07 115.04 115.04 2.8K
15:30 114.99 115.03 114.96 115.00 3.0K
15:31 115.01 115.08 114.95 115.08 8.0K
15:32 115.11 115.21 115.11 115.21 2.9K
15:33 115.15 115.20 115.14 115.14 2.8K
15:34 115.13 115.16 115.12 115.16 3.8K
15:35 115.14 115.17 115.13 115.14 3.3K
15:36 115.07 115.12 114.89 114.89 6.2K
15:37 114.94 114.97 114.91 114.91 6.0K
15:38 115.03 115.03 114.95 115.00 11.7K
15:39 115.00 115.16 115.00 115.10 5.8K
15:40 114.93 115.05 114.93 115.05 8.4K
15:41 115.03 115.03 114.99 115.01 2.9K
15:42 114.95 115.04 114.95 115.03 6.2K
15:43 114.99 115.15 114.91 115.15 16.1K
15:44 115.21 115.23 115.18 115.22 7.3K
15:45 115.25 115.40 115.24 115.31 14.9K
15:46 115.29 115.35 115.24 115.32 11.0K
15:47 115.31 115.43 115.28 115.43 7.9K
15:48 115.39 115.45 115.35 115.45 10.9K
15:49 115.45 115.47 115.42 115.42 12.1K
15:50 115.42 115.58 115.28 115.55 18.2K
15:51 115.66 115.66 115.12 115.19 26.4K
15:52 115.19 115.30 115.03 115.06 20.9K
15:53 115.09 115.23 115.01 115.10 21.5K
15:54 115.13 115.75 115.13 115.71 22.8K
15:55 115.76 115.97 115.76 115.80 28.4K
15:56 115.79 115.90 115.78 115.87 36.7K
15:57 115.90 115.96 115.73 115.73 33.2K
15:58 115.74 115.89 115.72 115.89 48.6K
15:59 115.89 116.10 115.89 116.10 259.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available