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
09:30 126.17 126.17 125.65 125.65 10.0K
09:31 125.89 125.89 125.89 125.89 1.3K
09:32 126.44 126.44 126.44 126.44 1.6K
09:33 126.26 126.26 126.26 126.26 0.4K
09:34 126.15 126.47 126.15 126.47 0.8K
09:35 126.27 126.27 126.27 126.27 1.0K
09:36 126.17 126.56 126.17 126.56 0.4K
09:37 126.17 126.17 126.17 126.17 0.4K
09:38 126.20 126.30 126.20 126.30 3.4K
09:39 126.29 126.29 126.24 126.24 2.8K
09:40 126.43 126.58 126.43 126.58 2.0K
09:41 126.36 126.36 126.00 126.00 4.1K
09:42 126.13 126.13 125.65 125.65 3.1K
09:43 125.51 125.58 125.34 125.58 5.8K
09:44 125.51 125.51 125.00 125.05 9.1K
09:45 125.04 125.04 124.85 124.85 2.2K
09:46 125.07 125.07 124.53 124.53 5.9K
09:47 124.56 124.58 124.48 124.58 1.0K
09:48 124.92 124.92 124.92 124.92 2.4K
09:49 125.14 125.14 125.14 125.14 1.5K
09:51 125.12 125.12 125.12 125.12 1.6K
09:52 125.09 125.25 124.84 124.84 3.9K
09:53 124.83 124.84 124.83 124.84 1.1K
09:54 124.69 124.84 124.69 124.84 2.7K
09:55 124.68 124.91 124.68 124.91 1.9K
09:56 124.92 124.92 124.44 124.44 2.7K
09:57 124.21 124.21 124.10 124.10 2.6K
09:58 124.12 124.20 124.12 124.20 2.2K
09:59 124.24 124.24 124.15 124.15 2.2K
10:00 124.36 124.36 124.36 124.36 0.2K
10:01 124.33 124.33 123.73 123.73 13.0K
10:02 123.71 123.71 123.71 123.71 1.0K
10:03 123.71 123.71 123.58 123.58 3.2K
10:04 123.72 123.72 123.58 123.72 4.0K
10:05 123.75 123.75 123.75 123.75 1.7K
10:06 123.48 123.58 123.44 123.44 7.0K
10:07 123.59 123.85 123.59 123.85 3.8K
10:08 123.98 123.98 123.86 123.86 1.5K
10:09 123.86 123.86 123.79 123.79 1.8K
10:10 123.91 124.03 123.91 124.03 1.0K
10:11 124.05 124.05 123.70 123.70 8.3K
10:12 123.73 123.94 123.73 123.86 2.2K
10:13 124.04 124.13 124.04 124.04 2.9K
10:14 123.87 123.87 123.78 123.78 3.8K
10:15 123.70 123.84 123.70 123.84 3.9K
10:16 123.84 123.85 123.74 123.85 1.2K
10:17 123.88 123.98 123.88 123.89 3.0K
10:18 124.05 124.05 124.05 124.05 2.1K
10:20 124.02 124.02 123.99 123.99 0.7K
10:21 124.02 124.12 124.02 124.09 2.5K
10:22 124.07 124.07 123.97 123.97 1.9K
10:23 123.94 124.89 123.94 124.89 12.5K
10:24 124.84 124.90 124.84 124.90 0.6K
10:25 124.79 124.79 124.52 124.54 6.4K
10:27 124.55 124.55 124.42 124.42 2.9K
10:28 124.53 124.53 124.47 124.47 3.4K
10:29 124.52 124.55 124.43 124.55 3.3K
10:30 124.55 124.65 124.48 124.48 5.0K
10:31 124.43 124.46 124.43 124.46 1.6K
10:32 124.57 124.72 124.57 124.72 4.1K
10:33 124.64 124.72 124.60 124.72 2.5K
10:34 124.65 124.96 124.65 124.86 3.3K
10:35 124.69 125.07 124.69 124.96 8.4K
10:37 125.03 125.03 124.92 124.92 3.1K
10:38 125.09 125.09 124.88 124.88 2.3K
10:39 124.82 124.82 124.82 124.82 5.8K
10:40 124.80 124.87 124.80 124.87 1.1K
10:41 124.83 124.89 124.75 124.76 5.0K
10:42 124.84 124.84 124.84 124.84 1.2K
10:43 124.89 124.94 124.89 124.94 3.0K
10:44 125.00 125.02 125.00 125.02 2.5K
10:45 124.92 124.92 124.77 124.77 4.3K
10:47 124.81 124.81 124.81 124.81 0.3K
10:48 124.81 124.81 124.81 124.81 1.1K
10:49 124.76 124.79 124.76 124.79 3.2K
10:50 124.80 124.80 124.72 124.72 2.0K
10:51 124.83 124.83 124.42 124.42 11.5K
10:52 124.50 124.50 124.50 124.50 1.1K
10:53 124.51 124.55 124.25 124.38 10.4K
10:54 124.37 124.38 124.37 124.38 2.3K
10:55 124.11 124.17 124.07 124.13 5.9K
10:56 124.17 124.17 124.15 124.15 1.7K
10:57 124.07 124.16 124.00 124.07 18.1K
10:58 124.00 124.14 124.00 124.11 22.4K
10:59 124.11 124.11 123.79 123.79 5.7K
11:00 123.86 123.86 123.82 123.85 4.2K
11:01 123.77 123.77 123.49 123.49 9.7K
11:02 123.41 123.54 123.41 123.48 4.5K
11:03 123.43 123.47 123.42 123.42 2.6K
11:04 123.40 123.40 123.37 123.37 1.9K
11:05 123.60 123.60 123.57 123.57 4.8K
11:06 123.60 123.86 123.60 123.86 6.3K
11:07 123.90 123.90 123.78 123.78 6.2K
11:08 123.75 123.75 123.75 123.75 1.8K
11:09 123.62 123.62 123.62 123.62 1.8K
11:10 123.55 123.69 123.55 123.69 3.0K
11:11 123.67 123.69 123.67 123.69 1.4K
11:12 123.73 123.77 123.57 123.57 5.6K
11:13 123.52 123.57 123.49 123.49 5.4K
11:14 123.39 123.43 123.38 123.43 2.1K
11:15 123.45 123.45 123.25 123.25 5.5K
11:16 123.21 123.27 123.21 123.27 1.6K
11:17 123.26 123.37 123.26 123.37 2.1K
11:18 123.26 123.41 123.16 123.41 4.9K
11:19 123.48 123.55 123.48 123.55 4.2K
11:20 123.50 123.50 123.50 123.50 2.7K
11:21 123.61 123.61 123.61 123.61 0.5K
11:22 123.56 123.56 123.56 123.56 1.4K
11:23 123.45 123.45 123.36 123.36 2.9K
11:24 123.27 123.27 123.26 123.26 3.5K
11:25 123.45 123.50 123.45 123.50 3.5K
11:26 123.51 123.68 123.51 123.61 1.4K
11:27 123.61 123.61 123.61 123.61 1.1K
11:28 123.71 123.71 123.66 123.66 1.5K
11:29 123.67 123.67 123.60 123.60 2.3K
11:30 123.51 123.52 123.42 123.42 2.3K
11:31 123.46 123.50 123.46 123.50 1.1K
11:32 123.50 123.50 123.31 123.31 3.3K
11:33 123.25 123.25 122.93 122.93 7.7K
11:34 123.07 123.19 123.01 123.01 4.8K
11:35 123.20 123.20 123.20 123.20 2.7K
11:37 123.26 123.50 123.26 123.50 2.0K
11:38 123.54 123.54 123.40 123.40 7.3K
11:39 123.47 123.47 123.47 123.47 1.9K
11:41 123.38 123.38 123.19 123.19 1.3K
11:42 123.19 123.24 123.19 123.20 2.1K
11:43 123.18 123.22 123.18 123.22 1.9K
11:44 123.31 123.33 123.31 123.33 2.8K
11:45 123.26 123.26 123.12 123.12 1.3K
11:46 123.10 123.31 123.10 123.31 3.3K
11:47 123.34 123.34 123.34 123.34 1.6K
11:48 123.23 123.24 123.23 123.24 2.0K
11:49 123.27 123.27 123.27 123.27 0.4K
11:50 123.24 123.24 123.21 123.21 1.0K
11:51 123.26 123.42 123.26 123.42 2.2K
11:52 123.42 123.42 123.42 123.42 0.6K
11:53 123.38 123.38 123.20 123.20 3.5K
11:54 123.14 123.14 123.14 123.14 0.7K
11:55 123.10 123.14 123.10 123.14 2.3K
11:56 123.17 123.17 123.17 123.17 0.4K
11:57 123.22 123.22 123.13 123.13 1.9K
11:58 123.10 123.10 123.10 123.10 0.2K
11:59 123.17 123.33 123.17 123.33 5.1K
12:00 123.39 123.40 123.39 123.40 1.1K
12:01 123.50 123.63 123.50 123.63 3.9K
12:02 123.63 123.63 123.31 123.36 6.6K
12:03 123.29 123.29 123.29 123.29 0.8K
12:04 123.30 123.34 123.29 123.29 2.3K
12:05 123.20 123.23 123.19 123.22 1.9K
12:06 123.28 123.35 123.28 123.35 4.1K
12:07 123.37 123.39 123.37 123.39 1.1K
12:08 123.46 123.46 123.44 123.44 2.3K
12:09 123.29 123.35 123.29 123.35 2.4K
12:10 123.27 123.27 123.21 123.21 1.6K
12:11 123.27 123.27 123.27 123.27 0.4K
12:12 123.20 123.20 123.20 123.20 1.5K
12:14 123.19 123.19 123.14 123.14 2.2K
12:15 123.22 123.30 123.22 123.29 3.0K
12:16 123.32 123.32 123.06 123.06 3.4K
12:17 123.04 123.04 123.02 123.02 1.1K
12:18 123.01 123.01 123.01 123.01 0.8K
12:19 123.02 123.02 122.93 122.99 6.5K
12:20 122.88 122.94 122.88 122.94 1.5K
12:21 122.96 123.01 122.88 123.01 3.5K
12:22 123.03 123.03 123.03 123.03 1.6K
12:23 123.03 123.04 123.03 123.04 0.9K
12:24 123.03 123.07 122.94 122.94 6.5K
12:25 122.86 122.90 122.86 122.90 1.6K
12:26 122.94 123.02 122.93 123.02 2.8K
12:27 123.00 123.00 122.95 122.95 1.1K
12:28 122.91 122.91 122.91 122.91 0.7K
12:29 122.92 122.97 122.89 122.97 2.8K
12:32 122.98 123.04 122.98 123.04 4.5K
12:33 123.02 123.02 123.02 123.02 0.6K
12:34 123.03 123.06 123.00 123.00 1.8K
12:35 122.90 122.97 122.90 122.97 1.4K
12:36 122.96 122.96 122.96 122.96 0.4K
12:37 123.02 123.56 123.01 123.56 22.3K
12:39 123.58 123.58 123.49 123.49 3.2K
12:41 123.44 123.45 123.44 123.45 2.2K
12:43 123.47 123.47 123.47 123.47 0.4K
12:44 123.58 123.62 123.58 123.62 3.7K
12:45 123.60 123.72 123.60 123.72 4.1K
12:46 123.82 123.82 123.82 123.82 1.3K
12:47 123.69 123.69 123.68 123.68 4.7K
12:48 123.69 123.69 123.69 123.69 0.4K
12:50 123.75 123.85 123.75 123.85 2.6K
12:51 123.90 123.92 123.88 123.88 2.9K
12:52 123.66 123.66 123.66 123.66 0.8K
12:54 123.67 123.67 123.67 123.67 1.6K
12:56 123.65 123.65 123.55 123.55 3.1K
12:57 123.50 123.50 123.50 123.50 1.1K
12:58 123.51 123.57 123.51 123.57 2.0K
12:59 123.61 123.62 123.61 123.62 1.4K
13:01 123.54 123.54 123.40 123.40 2.2K
13:02 123.36 123.36 123.36 123.36 0.8K
13:03 123.42 123.42 123.42 123.42 2.0K
13:05 123.36 123.40 123.36 123.38 2.2K
13:07 123.40 123.40 123.40 123.40 0.4K
13:08 123.35 123.35 123.35 123.35 1.5K
13:09 123.40 123.40 123.39 123.39 2.0K
13:11 123.46 123.46 123.42 123.42 2.9K
13:13 123.33 123.33 123.33 123.33 1.0K
13:15 123.25 123.31 123.25 123.31 2.4K
13:16 123.19 123.26 123.19 123.26 4.6K
13:17 123.22 123.22 123.22 123.22 0.4K
13:18 123.21 123.21 123.21 123.21 1.1K
13:19 123.16 123.16 123.16 123.16 1.1K
13:20 123.21 123.25 123.21 123.25 0.7K
13:21 123.22 123.26 123.22 123.26 1.8K
13:23 123.34 123.38 123.34 123.38 2.7K
13:26 123.21 123.21 123.21 123.21 1.0K
13:27 123.21 123.21 123.15 123.15 2.3K
13:28 123.10 123.10 123.06 123.06 1.5K
13:30 123.06 123.06 123.06 123.06 0.8K
13:31 122.99 122.99 122.90 122.90 1.3K
13:32 122.93 122.93 122.93 122.93 0.4K
13:33 122.98 123.01 122.98 123.01 2.4K
13:34 122.86 122.86 122.86 122.86 2.0K
13:35 122.94 122.94 122.91 122.91 1.2K
13:37 122.78 122.80 122.78 122.80 3.7K
13:38 122.68 122.68 122.68 122.68 2.5K
13:39 122.65 122.65 122.65 122.65 1.2K
13:40 122.55 122.55 122.40 122.40 1.9K
13:41 122.42 122.42 122.42 122.42 0.4K
13:42 122.49 122.49 122.45 122.45 0.8K
13:43 122.45 122.46 122.45 122.46 0.8K
13:44 122.43 122.51 122.38 122.51 8.5K
13:45 122.61 122.61 122.61 122.61 1.0K
13:46 122.58 122.58 122.58 122.58 1.3K
13:47 122.64 122.64 122.64 122.64 2.7K
13:48 122.92 122.92 122.92 122.92 22.1K
13:49 122.90 122.90 122.83 122.83 1.8K
13:50 122.99 123.00 122.99 123.00 2.9K
13:51 123.01 123.01 122.95 122.95 1.8K
13:52 122.93 122.93 122.93 122.93 1.0K
13:53 122.88 122.88 122.88 122.88 0.6K
13:54 122.83 122.84 122.83 122.84 0.6K
13:55 122.96 123.01 122.92 122.92 7.8K
13:56 122.87 122.87 122.85 122.85 0.9K
13:57 122.83 122.83 122.83 122.83 0.8K
13:59 122.93 122.93 122.82 122.82 2.2K
14:00 122.85 122.91 122.65 122.78 8.6K
14:01 122.78 122.83 122.75 122.75 1.5K
14:02 122.76 122.77 122.76 122.77 0.9K
14:03 122.85 122.85 122.73 122.80 1.4K
14:04 122.80 122.80 122.70 122.70 1.8K
14:05 122.67 122.72 122.65 122.72 10.6K
14:06 122.65 122.68 122.65 122.68 2.1K
14:07 122.81 122.81 122.74 122.81 2.5K
14:08 122.77 122.77 122.72 122.72 1.0K
14:09 122.82 122.82 122.82 122.82 0.8K
14:10 122.87 122.87 122.87 122.87 1.1K
14:11 122.92 122.93 122.92 122.93 1.7K
14:13 122.93 123.00 122.93 123.00 2.9K
14:14 123.00 123.00 122.87 122.87 3.3K
14:15 122.94 122.94 122.88 122.88 3.1K
14:16 122.95 122.95 122.87 122.87 1.6K
14:17 122.87 122.87 122.87 122.87 0.9K
14:18 122.95 122.95 122.94 122.94 0.5K
14:19 122.94 122.99 122.89 122.89 2.3K
14:20 122.88 122.88 122.88 122.88 1.6K
14:22 122.86 122.86 122.86 122.86 0.2K
14:23 122.94 122.98 122.91 122.91 4.0K
14:24 122.86 122.86 122.86 122.86 1.3K
14:25 122.82 122.82 122.82 122.82 1.4K
14:27 122.87 122.91 122.87 122.87 2.8K
14:28 122.80 122.80 122.79 122.79 1.0K
14:29 122.77 122.77 122.77 122.77 1.5K
14:31 122.83 122.83 122.83 122.83 1.1K
14:32 122.79 122.79 122.73 122.78 2.2K
14:33 122.75 122.75 122.71 122.71 2.2K
14:34 122.72 122.77 122.70 122.77 4.5K
14:35 122.89 122.89 122.87 122.87 1.4K
14:36 122.84 122.84 122.81 122.81 1.8K
14:38 122.90 122.90 122.90 122.90 0.3K
14:39 122.93 122.98 122.93 122.98 2.2K
14:40 122.92 122.92 122.86 122.86 2.1K
14:41 122.84 122.84 122.80 122.80 1.6K
14:42 122.83 122.83 122.83 122.83 0.3K
14:43 122.83 122.83 122.83 122.83 0.9K
14:44 122.87 122.87 122.81 122.81 2.9K
14:45 122.75 122.75 122.75 122.75 0.8K
14:46 122.73 122.75 122.73 122.75 0.8K
14:48 122.73 122.78 122.73 122.78 0.7K
14:49 122.81 122.82 122.81 122.82 2.2K
14:50 122.77 122.80 122.77 122.80 0.7K
14:51 122.73 122.75 122.73 122.75 1.8K
14:52 122.78 122.78 122.67 122.67 2.4K
14:53 122.70 122.70 122.70 122.70 3.0K
14:54 122.85 122.85 122.85 122.85 5.4K
14:55 122.93 122.93 122.93 122.93 2.0K
14:56 123.05 123.17 123.05 123.17 2.2K
14:57 123.21 123.24 123.21 123.24 3.4K
14:58 123.26 123.29 123.26 123.29 2.8K
14:59 123.34 123.35 123.21 123.21 8.1K
15:00 123.20 123.20 123.20 123.20 1.1K
15:01 123.24 123.27 123.24 123.27 0.9K
15:02 123.21 123.25 123.21 123.21 3.6K
15:04 123.28 123.41 123.24 123.41 5.0K
15:05 123.44 123.64 123.44 123.64 3.5K
15:06 123.65 123.65 123.61 123.61 2.9K
15:07 123.54 123.56 123.53 123.54 1.4K
15:08 123.54 123.66 123.54 123.66 4.5K
15:09 123.66 123.66 123.66 123.66 0.9K
15:10 123.68 123.68 123.65 123.65 2.5K
15:11 123.68 123.68 123.64 123.68 4.9K
15:12 123.60 123.60 123.60 123.60 4.3K
15:13 123.71 123.71 123.71 123.71 1.0K
15:14 123.67 123.72 123.67 123.72 3.4K
15:15 123.71 123.71 123.71 123.71 1.3K
15:16 123.74 123.74 123.74 123.74 2.1K
15:17 123.70 123.70 123.66 123.66 2.3K
15:18 123.61 123.61 123.58 123.61 0.7K
15:19 123.61 123.66 123.61 123.66 2.4K
15:21 123.64 123.74 123.64 123.74 4.1K
15:22 123.73 123.73 123.73 123.73 2.0K
15:23 123.74 123.82 123.74 123.82 2.4K
15:24 123.83 123.83 123.79 123.83 3.5K
15:26 123.82 123.91 123.82 123.91 2.5K
15:27 123.94 123.94 123.93 123.93 1.9K
15:28 123.91 123.91 123.91 123.91 1.7K
15:29 123.89 123.93 123.84 123.93 4.2K
15:30 123.83 123.83 123.83 123.83 0.8K
15:31 123.81 123.81 123.75 123.75 2.6K
15:32 123.72 123.72 123.72 123.72 2.1K
15:33 123.64 123.64 123.64 123.64 1.2K
15:34 123.64 123.75 123.64 123.75 3.8K
15:35 123.78 123.78 123.78 123.78 2.2K
15:36 123.73 123.74 123.73 123.74 2.3K
15:37 123.78 123.78 123.66 123.66 2.3K
15:38 123.66 123.67 123.64 123.67 4.6K
15:39 123.65 123.66 123.63 123.65 3.7K
15:40 123.63 123.63 123.48 123.48 16.7K
15:41 123.53 123.53 123.47 123.47 5.0K
15:42 123.41 123.41 123.37 123.37 5.3K
15:43 123.32 123.44 123.29 123.44 6.4K
15:44 123.37 123.48 123.37 123.48 4.2K
15:45 123.48 123.48 123.43 123.43 1.0K
15:46 123.47 123.59 123.47 123.49 5.8K
15:47 123.49 123.49 123.42 123.46 5.8K
15:48 123.47 123.50 123.45 123.45 6.1K
15:49 123.35 123.43 123.35 123.35 6.1K
15:50 123.37 123.37 123.32 123.32 2.3K
15:51 123.41 123.44 123.30 123.30 8.8K
15:52 123.29 123.30 123.23 123.23 6.1K
15:53 123.33 123.58 123.33 123.58 12.2K
15:54 123.57 123.61 123.35 123.35 16.1K
15:55 123.44 123.44 123.34 123.39 15.0K
15:56 123.42 123.57 123.40 123.57 17.0K
15:57 123.50 123.72 123.50 123.58 27.5K
15:58 123.57 123.57 123.46 123.46 18.1K
15:59 123.48 123.53 123.34 123.45 478.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available