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
09:30 131.71 134.19 131.47 132.99 429.5K
09:31 132.63 133.01 131.61 131.61 81.6K
09:32 131.59 131.59 129.41 130.09 103.4K
09:33 129.61 131.95 129.61 131.62 26.7K
09:34 131.66 132.39 131.50 132.09 22.7K
09:35 132.43 133.61 132.43 133.33 51.7K
09:36 133.40 133.80 133.01 133.60 43.0K
09:37 133.55 133.75 132.79 132.79 32.6K
09:38 132.79 133.24 132.58 133.24 26.9K
09:39 133.16 133.80 132.74 133.69 22.0K
09:40 134.69 137.17 134.39 137.17 139.2K
09:41 136.83 137.00 134.40 134.53 90.4K
09:42 134.56 135.03 134.28 134.28 56.5K
09:43 134.52 134.67 134.27 134.34 19.2K
09:44 134.30 134.84 133.91 134.84 26.3K
09:45 134.89 135.77 134.89 135.16 47.7K
09:46 135.14 135.52 135.00 135.51 33.0K
09:47 135.49 135.61 135.04 135.61 18.9K
09:48 135.61 135.70 134.82 134.98 39.3K
09:49 134.73 134.73 134.23 134.27 23.1K
09:50 134.46 135.13 134.43 134.72 17.1K
09:51 134.30 134.39 133.68 133.86 39.2K
09:52 133.64 133.64 133.05 133.42 25.2K
09:53 133.26 133.53 132.80 133.53 59.2K
09:54 133.41 133.59 133.28 133.59 5.8K
09:55 133.48 133.55 133.35 133.53 5.6K
09:56 133.50 133.50 133.13 133.38 16.8K
09:57 133.25 133.85 133.06 133.85 94.2K
09:58 133.71 134.66 133.57 134.40 24.8K
09:59 134.39 134.39 134.03 134.03 14.7K
10:00 134.16 134.68 133.94 134.35 44.5K
10:01 134.54 134.90 133.99 134.12 29.9K
10:02 134.16 134.45 133.96 134.45 13.0K
10:03 134.00 134.16 133.08 133.41 16.4K
10:04 133.33 133.50 133.00 133.24 16.1K
10:05 133.22 133.43 132.71 133.43 32.9K
10:06 133.46 133.82 133.46 133.61 18.1K
10:07 133.61 133.84 133.19 133.28 15.6K
10:08 133.28 133.29 132.75 132.85 19.1K
10:09 132.26 132.26 131.30 131.53 67.7K
10:10 131.53 131.89 131.50 131.69 20.2K
10:11 131.30 131.53 130.96 131.26 31.3K
10:12 131.31 131.58 130.88 131.02 28.2K
10:13 130.92 130.92 130.44 130.66 18.4K
10:14 130.47 130.55 130.00 130.52 56.6K
10:15 130.40 130.86 130.40 130.45 20.6K
10:16 130.58 130.69 130.11 130.17 26.6K
10:17 129.69 129.89 129.52 129.89 40.6K
10:18 129.67 130.00 129.65 129.65 18.0K
10:19 129.87 130.08 129.79 129.85 14.0K
10:20 130.00 130.44 130.00 130.44 43.9K
10:21 130.83 130.83 130.26 130.30 17.0K
10:22 130.29 130.37 130.08 130.37 12.8K
10:23 130.46 130.55 130.08 130.10 34.8K
10:24 130.13 130.45 130.02 130.45 18.7K
10:25 130.48 131.02 130.34 131.02 33.1K
10:26 131.04 131.04 130.67 130.78 9.7K
10:27 130.78 131.06 130.53 131.00 17.9K
10:28 130.95 130.95 130.78 130.78 28.0K
10:29 130.88 130.96 130.18 130.27 15.2K
10:30 129.99 130.21 129.79 130.07 27.1K
10:31 130.00 130.36 129.79 130.03 13.1K
10:32 130.02 130.36 129.88 130.18 13.1K
10:33 130.30 130.49 130.15 130.37 7.6K
10:34 130.37 130.37 129.99 130.31 9.9K
10:35 130.28 130.28 129.98 130.01 7.2K
10:36 130.01 130.36 129.99 130.36 9.0K
10:37 130.17 130.59 130.00 130.59 14.6K
10:38 130.67 130.72 130.53 130.53 5.2K
10:39 130.46 130.57 130.43 130.57 8.7K
10:40 130.45 130.45 129.97 130.09 18.5K
10:41 130.09 131.04 129.83 131.04 51.4K
10:42 130.84 131.32 130.83 131.04 15.2K
10:43 131.03 131.65 131.03 131.49 12.4K
10:44 131.48 131.89 131.30 131.85 22.8K
10:45 131.78 131.79 131.39 131.58 14.3K
10:46 131.32 132.11 131.19 131.87 19.0K
10:47 131.80 132.00 131.66 131.71 8.4K
10:48 131.75 131.77 131.63 131.71 5.9K
10:49 131.52 132.00 131.52 131.90 8.1K
10:50 132.06 132.33 131.27 131.27 19.6K
10:51 131.42 131.90 131.30 131.90 9.7K
10:52 131.90 132.05 131.67 132.03 9.3K
10:53 131.94 132.22 131.93 132.12 9.2K
10:54 132.40 132.40 131.92 132.29 7.9K
10:55 132.24 132.80 132.24 132.76 14.8K
10:56 132.76 133.00 132.36 132.36 18.3K
10:57 132.37 132.50 132.24 132.24 5.8K
10:58 132.26 132.26 131.80 131.81 8.6K
10:59 132.04 132.04 131.60 131.89 6.6K
11:00 131.96 131.96 131.14 131.43 13.3K
11:01 131.09 131.24 131.01 131.24 8.7K
11:02 131.17 131.24 130.73 130.73 7.2K
11:03 131.05 131.07 131.01 131.01 10.5K
11:04 130.95 130.95 130.91 130.91 2.0K
11:05 130.91 130.92 130.74 130.91 6.3K
11:06 130.91 130.91 130.35 130.63 7.4K
11:07 130.55 130.84 130.51 130.84 9.0K
11:08 130.71 130.91 130.71 130.91 2.9K
11:09 130.86 130.86 130.71 130.75 7.9K
11:10 130.74 131.01 130.56 130.68 9.8K
11:11 130.62 130.65 130.43 130.65 8.4K
11:12 130.55 130.74 130.40 130.51 9.4K
11:13 130.36 130.36 129.85 130.02 23.0K
11:14 130.02 130.02 129.82 129.82 3.3K
11:15 129.70 130.09 129.67 130.06 16.5K
11:16 129.69 130.04 129.62 130.02 15.5K
11:17 130.01 130.13 129.86 129.95 8.0K
11:18 130.10 130.14 129.99 130.14 10.1K
11:19 130.19 130.21 130.01 130.02 15.5K
11:20 130.08 130.28 130.00 130.00 6.4K
11:21 130.01 130.36 130.01 130.29 6.4K
11:22 130.22 130.22 130.04 130.06 6.7K
11:23 130.23 130.25 130.11 130.20 5.1K
11:24 130.20 130.20 129.40 129.40 31.0K
11:25 129.54 129.54 129.16 129.40 20.4K
11:26 129.14 129.19 128.84 128.96 18.6K
11:27 128.94 129.23 128.72 129.18 17.0K
11:28 129.17 129.20 128.96 129.17 12.5K
11:29 129.11 129.49 129.11 129.43 14.0K
11:30 129.53 129.57 129.22 129.22 13.6K
11:31 129.47 129.84 129.47 129.72 4.9K
11:32 129.89 130.10 129.80 130.03 12.3K
11:33 129.97 130.49 129.97 130.27 17.4K
11:34 130.17 131.22 130.17 131.22 52.1K
11:35 131.31 131.34 130.90 131.18 25.6K
11:36 131.17 131.33 131.07 131.32 7.4K
11:37 131.14 131.50 131.14 131.15 12.7K
11:38 131.26 131.26 131.16 131.17 6.6K
11:39 131.18 131.35 131.14 131.30 4.4K
11:40 131.24 131.28 131.15 131.28 5.2K
11:41 131.21 131.28 131.07 131.07 10.1K
11:42 131.09 131.36 131.09 131.30 10.7K
11:43 131.31 131.31 131.30 131.30 2.2K
11:44 131.38 131.58 131.38 131.58 7.1K
11:45 131.45 131.45 131.30 131.30 4.5K
11:46 131.27 131.27 130.75 130.75 15.1K
11:47 130.65 130.80 130.65 130.79 3.2K
11:48 130.79 130.80 130.79 130.80 3.0K
11:49 130.80 130.81 130.03 130.03 8.5K
11:50 130.21 130.21 130.15 130.16 6.5K
11:51 130.20 130.51 130.20 130.51 3.1K
11:52 130.58 130.58 130.22 130.32 4.8K
11:53 130.27 130.39 130.22 130.28 4.6K
11:54 130.39 130.61 130.37 130.61 6.5K
11:55 130.56 131.22 130.56 131.22 16.8K
11:56 131.22 131.37 131.22 131.28 6.9K
11:57 131.32 131.36 131.22 131.22 4.5K
11:58 131.19 131.31 130.66 130.67 15.1K
11:59 130.67 130.67 130.42 130.56 4.9K
12:00 130.58 130.63 130.20 130.38 6.3K
12:01 130.30 130.53 130.30 130.53 3.4K
12:02 130.45 130.77 130.45 130.77 3.9K
12:03 130.74 130.81 130.64 130.81 2.4K
12:04 130.74 130.74 130.74 130.74 1.5K
12:05 130.52 130.52 130.52 130.52 7.4K
12:06 130.49 130.49 130.41 130.41 2.1K
12:07 130.25 130.25 129.96 129.96 6.7K
12:08 129.79 129.80 129.78 129.80 3.0K
12:09 129.63 129.63 129.28 129.28 8.4K
12:10 129.41 129.56 129.15 129.15 12.5K
12:11 129.25 129.50 129.06 129.50 7.2K
12:12 129.50 129.50 129.00 129.13 7.3K
12:13 129.25 129.25 128.78 128.92 8.0K
12:14 129.03 129.09 128.64 128.64 4.6K
12:15 128.71 128.71 128.16 128.17 14.7K
12:16 128.07 128.19 127.99 127.99 8.7K
12:17 127.80 128.07 127.76 127.76 16.1K
12:18 127.73 127.94 127.55 127.72 2.5K
12:19 127.72 127.77 127.50 127.76 18.6K
12:20 127.80 127.80 127.37 127.56 9.5K
12:21 127.56 127.78 127.56 127.71 6.0K
12:22 127.98 128.13 127.87 128.07 11.4K
12:23 128.00 128.18 127.84 127.91 4.7K
12:24 127.67 128.03 127.67 127.94 152.6K
12:25 127.95 128.14 127.94 128.14 1.7K
12:26 127.95 127.95 127.78 127.78 5.7K
12:27 127.83 128.01 127.82 128.01 4.2K
12:28 128.03 128.12 128.03 128.04 2.5K
12:29 128.47 128.51 128.16 128.51 13.9K
12:30 128.41 128.83 128.38 128.38 15.8K
12:31 128.91 129.00 128.73 129.00 9.8K
12:32 128.87 129.10 128.71 128.73 12.9K
12:33 128.84 128.84 128.53 128.72 7.1K
12:34 128.67 128.67 128.33 128.51 13.7K
12:35 128.34 128.51 128.29 128.29 10.4K
12:36 128.50 128.57 128.40 128.40 3.4K
12:37 128.51 128.72 128.51 128.67 12.3K
12:38 128.58 128.67 128.50 128.67 6.1K
12:39 128.54 128.54 128.41 128.51 6.9K
12:40 128.60 128.77 128.41 128.61 6.0K
12:41 128.62 129.33 128.62 129.33 13.3K
12:42 129.57 129.57 129.28 129.28 7.1K
12:43 129.28 129.28 129.24 129.24 3.9K
12:44 129.11 129.43 129.11 129.30 6.2K
12:45 129.30 129.30 128.38 128.62 162.8K
12:46 128.55 128.56 128.39 128.55 3.4K
12:47 128.51 128.51 128.17 128.29 10.1K
12:48 128.29 128.47 128.28 128.42 7.0K
12:49 128.30 128.30 128.12 128.20 5.4K
12:50 128.23 128.43 128.23 128.35 5.2K
12:51 128.38 128.49 128.35 128.46 4.7K
12:52 128.32 128.50 128.06 128.06 8.1K
12:53 128.33 128.41 128.30 128.41 3.7K
12:54 128.45 128.54 128.39 128.39 3.3K
12:55 128.39 128.39 128.02 128.11 12.7K
12:56 128.13 128.13 128.13 128.13 1.2K
12:57 128.05 128.05 128.05 128.05 2.3K
12:58 128.05 128.11 128.05 128.11 2.6K
12:59 128.04 128.04 127.49 127.49 9.6K
13:00 127.54 127.54 127.11 127.19 0.0K
13:01 127.20 127.30 127.20 127.24 0.0K
13:02 127.28 127.40 127.19 127.19 0.0K
13:03 127.19 127.40 127.19 127.27 0.0K
13:04 127.27 127.43 127.27 127.33 0.0K
13:05 127.33 127.51 127.28 127.28 0.0K
13:06 127.39 127.39 127.28 127.28 0.0K
13:07 127.34 127.45 127.28 127.40 0.0K
13:08 127.46 127.75 127.45 127.75 0.0K
13:09 127.66 127.75 127.50 127.57 0.0K
13:10 127.51 127.51 127.51 127.51 0.2K
13:11 127.54 127.92 127.54 127.82 7.3K
13:12 127.82 127.95 127.82 127.94 2.9K
13:13 127.98 127.98 127.31 127.39 16.9K
13:14 127.33 127.35 127.33 127.35 3.9K
13:15 127.44 127.44 127.27 127.36 2.6K
13:16 127.35 127.54 127.22 127.22 7.9K
13:17 127.23 127.34 126.88 126.88 24.0K
13:18 127.00 127.10 126.97 126.97 3.5K
13:19 126.97 127.08 126.90 126.97 2.5K
13:20 126.88 126.88 126.70 126.85 15.3K
13:21 126.87 127.32 126.87 127.31 7.0K
13:22 127.32 127.32 126.53 126.53 13.2K
13:23 126.53 126.66 126.40 126.65 11.1K
13:24 126.51 126.51 126.29 126.33 15.4K
13:25 126.29 126.52 126.29 126.42 11.5K
13:26 126.29 126.32 126.22 126.26 5.7K
13:27 126.27 126.33 126.24 126.33 0.9K
13:28 126.20 126.37 126.20 126.22 6.2K
13:29 126.28 126.37 126.15 126.31 11.3K
13:30 126.29 126.42 126.27 126.27 5.5K
13:31 126.27 126.27 125.66 125.80 28.0K
13:32 125.81 125.83 125.57 125.83 20.4K
13:33 125.73 125.77 125.65 125.66 3.4K
13:34 125.77 125.77 125.50 125.67 7.4K
13:35 125.67 125.77 125.50 125.77 8.0K
13:36 125.57 125.78 125.57 125.60 2.5K
13:37 125.64 125.73 125.54 125.73 1.4K
13:38 125.68 125.75 125.59 125.59 3.8K
13:39 125.67 125.93 125.67 125.76 6.2K
13:40 125.75 125.76 125.72 125.76 2.5K
13:41 125.80 125.80 125.48 125.51 6.8K
13:42 125.51 125.51 125.51 125.51 1.5K
13:43 125.49 125.63 125.49 125.60 9.6K
13:44 125.53 125.59 125.53 125.59 5.4K
13:45 125.38 125.50 125.38 125.50 10.1K
13:46 125.38 125.43 125.38 125.43 3.6K
13:47 125.48 125.61 125.48 125.56 5.4K
13:48 125.64 125.64 125.45 125.45 12.5K
13:49 125.44 125.44 125.21 125.21 3.5K
13:50 125.32 125.32 125.12 125.13 5.6K
13:51 125.20 125.23 125.13 125.13 5.8K
13:52 125.11 125.22 125.11 125.13 2.5K
13:53 125.17 125.29 125.17 125.29 2.3K
13:54 125.36 125.60 125.30 125.60 21.3K
13:55 125.63 125.75 125.50 125.75 13.0K
13:56 125.81 125.81 125.63 125.63 1.4K
13:57 125.82 125.82 125.71 125.71 10.0K
13:58 125.71 126.09 125.57 125.90 11.9K
13:59 125.82 126.25 125.82 126.24 10.3K
14:00 126.32 127.27 126.18 127.27 15.9K
14:01 127.48 127.48 126.83 126.83 20.1K
14:02 127.05 127.05 126.79 126.94 12.4K
14:03 126.84 126.95 126.83 126.90 7.4K
14:04 126.97 127.02 126.97 126.98 5.3K
14:05 126.98 127.09 126.98 127.03 12.9K
14:06 126.93 127.02 126.93 127.00 10.6K
14:07 126.96 126.96 126.83 126.87 11.1K
14:08 126.93 127.51 126.93 127.50 14.8K
14:09 127.39 127.68 127.38 127.62 11.5K
14:10 127.62 127.82 126.74 126.93 20.1K
14:11 126.80 127.29 126.80 127.21 10.8K
14:12 127.30 127.30 126.89 127.07 14.2K
14:13 127.03 127.03 127.03 127.03 1.8K
14:14 127.02 127.04 126.85 127.03 3.2K
14:15 126.74 126.82 126.73 126.75 7.5K
14:16 126.72 126.72 126.03 126.03 7.3K
14:17 126.21 126.58 126.03 126.36 5.8K
14:18 126.36 126.58 126.21 126.38 10.4K
14:19 126.37 126.64 126.37 126.53 2.3K
14:20 126.38 126.38 126.37 126.38 3.1K
14:21 126.38 126.38 126.38 126.38 0.5K
14:22 126.39 126.39 126.39 126.39 1.2K
14:23 126.41 126.68 126.35 126.35 6.5K
14:24 126.40 126.40 126.17 126.37 13.1K
14:25 126.40 126.40 126.40 126.40 0.5K
14:26 126.42 126.42 126.28 126.28 6.0K
14:28 126.18 126.20 126.16 126.20 1.7K
14:29 126.11 126.27 126.11 126.26 3.2K
14:30 126.15 126.15 126.08 126.08 6.5K
14:31 126.15 126.55 126.15 126.45 22.1K
14:32 126.51 126.51 126.45 126.45 3.4K
14:33 126.45 126.45 126.35 126.43 5.5K
14:34 126.38 126.61 126.38 126.61 4.5K
14:35 126.59 126.68 126.38 126.49 9.4K
14:36 126.36 126.81 126.36 126.68 6.3K
14:37 126.68 126.72 126.63 126.64 4.2K
14:38 126.64 126.77 126.64 126.77 5.3K
14:39 126.76 126.79 126.39 126.39 5.8K
14:40 126.37 126.39 126.19 126.36 7.7K
14:41 126.48 126.71 126.41 126.71 4.8K
14:42 126.60 126.92 126.56 126.92 7.6K
14:43 126.85 126.95 126.77 126.77 2.4K
14:44 126.55 126.55 126.16 126.29 8.0K
14:45 126.30 126.55 126.30 126.39 6.7K
14:46 126.41 126.61 126.41 126.61 4.1K
14:47 126.71 126.71 126.54 126.68 7.5K
14:48 126.57 126.79 126.57 126.79 5.7K
14:49 126.70 126.76 126.49 126.53 7.9K
14:50 126.58 126.58 126.13 126.13 6.6K
14:51 126.18 126.36 126.10 126.36 11.5K
14:52 126.44 126.52 126.44 126.52 1.8K
14:53 126.46 126.46 126.15 126.15 6.6K
14:54 126.10 126.18 126.09 126.18 3.9K
14:55 126.17 126.20 126.10 126.18 10.8K
14:56 126.53 126.62 126.42 126.52 33.0K
14:57 126.51 126.73 126.51 126.67 7.2K
14:58 126.67 126.82 126.44 126.44 14.8K
14:59 126.44 126.51 126.28 126.46 6.7K
15:00 126.46 126.66 126.46 126.55 5.9K
15:01 126.61 126.73 126.61 126.73 4.6K
15:02 126.84 126.84 126.52 126.52 10.4K
15:03 126.50 126.58 126.41 126.41 3.3K
15:04 126.62 126.62 126.40 126.40 15.0K
15:05 126.13 126.20 126.01 126.17 9.7K
15:06 126.04 126.38 126.04 126.38 8.2K
15:07 126.38 126.44 126.34 126.38 2.4K
15:08 126.38 126.63 126.37 126.54 5.4K
15:09 126.62 126.64 126.49 126.49 6.3K
15:10 126.49 126.64 126.49 126.64 4.3K
15:11 126.68 126.82 126.55 126.82 13.4K
15:12 126.81 127.02 126.66 126.88 7.1K
15:13 127.11 127.14 126.87 126.93 10.8K
15:14 126.93 126.99 126.88 126.88 10.9K
15:15 127.01 127.07 126.69 126.69 15.7K
15:16 126.69 126.69 126.06 126.27 16.4K
15:17 125.98 126.12 125.98 126.11 11.2K
15:18 125.91 126.18 125.71 125.71 6.7K
15:19 125.92 125.92 125.71 125.83 8.9K
15:20 125.93 126.02 125.70 125.77 12.3K
15:21 125.75 125.75 125.41 125.53 10.3K
15:22 125.53 125.63 125.37 125.56 10.4K
15:23 125.53 125.68 125.49 125.49 8.4K
15:24 125.66 125.66 125.31 125.31 12.3K
15:25 125.40 125.64 125.37 125.64 7.9K
15:26 125.52 125.75 125.43 125.75 6.2K
15:27 125.75 125.86 125.74 125.74 4.9K
15:28 125.74 125.87 125.55 125.83 9.6K
15:29 125.55 125.91 125.55 125.91 13.1K
15:30 125.86 126.09 125.86 126.02 5.6K
15:31 126.19 126.27 126.03 126.14 8.7K
15:32 126.15 126.21 126.05 126.19 12.0K
15:33 126.19 126.33 126.19 126.26 8.6K
15:34 126.30 126.60 126.30 126.60 11.1K
15:35 126.62 126.62 126.35 126.35 2.3K
15:36 126.65 126.65 126.43 126.57 4.9K
15:37 126.65 126.89 126.62 126.89 6.6K
15:38 126.93 127.08 126.74 126.74 9.4K
15:39 126.82 126.82 126.61 126.61 10.3K
15:40 126.66 126.73 126.55 126.73 7.5K
15:41 126.77 126.98 126.76 126.98 13.6K
15:42 127.02 127.15 126.84 126.93 5.0K
15:43 126.95 127.21 126.82 127.21 8.3K
15:44 127.26 127.38 127.15 127.29 9.5K
15:45 127.28 127.71 127.26 127.56 18.5K
15:46 127.55 127.59 127.22 127.30 11.6K
15:47 127.24 127.37 127.24 127.33 8.4K
15:48 127.38 127.82 127.16 127.73 43.3K
15:49 127.73 128.07 127.70 128.07 41.0K
15:50 127.82 127.96 127.53 127.53 26.6K
15:51 127.43 127.79 127.43 127.57 18.5K
15:52 127.51 127.67 127.40 127.63 22.1K
15:53 127.66 127.66 127.42 127.54 15.6K
15:54 127.42 127.82 127.42 127.80 25.2K
15:55 127.69 128.02 127.59 128.02 30.1K
15:56 127.90 128.01 127.68 127.73 30.9K
15:57 127.61 127.90 127.61 127.74 36.4K
15:58 127.73 128.05 127.73 128.05 50.1K
15:59 128.10 128.20 127.94 128.02 377.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available