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
09:30 123.10 123.88 123.10 123.60 29.2K
09:31 124.66 124.66 124.03 124.03 0.4K
09:32 124.66 125.52 124.66 125.52 1.7K
09:33 124.85 125.56 124.85 125.56 1.4K
09:34 125.60 126.35 125.60 126.35 3.4K
09:35 126.35 126.44 126.35 126.44 0.7K
09:36 125.98 126.18 125.98 126.18 1.7K
09:37 126.42 126.42 126.42 126.42 2.5K
09:40 125.92 125.92 125.86 125.86 2.7K
09:41 125.23 125.23 125.01 125.01 1.7K
09:42 125.36 125.36 125.36 125.36 2.1K
09:43 125.47 125.47 125.47 125.47 0.3K
09:44 125.42 125.42 125.18 125.18 1.2K
09:45 124.93 124.93 124.55 124.55 2.1K
09:46 124.47 124.72 124.26 124.27 2.4K
09:47 124.24 124.24 123.90 124.05 4.7K
09:48 123.91 123.94 123.29 123.29 10.5K
09:49 123.20 123.59 123.17 123.17 2.5K
09:50 123.04 123.33 123.01 123.01 3.6K
09:51 123.30 123.34 122.95 122.95 6.9K
09:52 123.04 123.07 122.89 122.91 3.1K
09:53 123.08 123.11 122.97 123.11 3.2K
09:54 123.01 123.46 123.01 123.41 3.6K
09:55 123.24 123.32 123.24 123.32 1.7K
09:56 123.32 123.52 123.32 123.33 0.8K
09:57 123.37 123.37 123.35 123.35 0.4K
09:58 123.13 123.28 123.13 123.28 1.4K
09:59 122.96 123.02 122.90 122.90 8.5K
10:00 123.10 123.24 123.02 123.19 3.9K
10:01 123.03 123.03 122.91 122.91 1.6K
10:02 122.91 123.07 122.88 123.07 5.5K
10:03 123.27 123.27 123.22 123.22 0.9K
10:04 123.25 123.44 123.25 123.44 3.4K
10:05 123.52 123.52 123.47 123.47 1.2K
10:06 123.51 123.76 123.51 123.76 2.3K
10:07 123.82 123.82 123.52 123.52 2.2K
10:08 123.56 123.58 123.56 123.58 1.6K
10:09 123.45 123.45 123.45 123.45 0.1K
10:10 123.29 123.29 123.17 123.17 3.2K
10:11 123.22 123.22 123.22 123.22 1.2K
10:12 123.40 123.40 123.18 123.18 3.9K
10:13 123.18 123.39 123.18 123.39 1.7K
10:14 123.53 123.80 123.53 123.80 3.2K
10:15 123.57 123.57 123.44 123.44 3.0K
10:16 123.44 123.44 123.30 123.30 0.7K
10:17 123.37 123.37 123.37 123.37 0.5K
10:18 123.28 123.28 123.11 123.11 1.2K
10:19 123.11 123.11 122.85 122.85 1.3K
10:20 122.88 122.88 122.63 122.85 4.2K
10:21 122.83 122.83 122.83 122.83 2.1K
10:22 122.97 122.97 122.91 122.91 1.3K
10:23 122.90 123.02 122.79 122.79 2.6K
10:24 123.04 123.04 123.01 123.01 2.8K
10:25 122.80 122.81 122.79 122.81 2.3K
10:26 122.81 122.81 122.48 122.48 5.5K
10:27 122.37 122.37 122.12 122.23 3.0K
10:28 122.35 122.37 122.35 122.37 3.0K
10:29 122.38 122.38 122.26 122.32 5.5K
10:30 122.42 122.42 122.32 122.37 1.9K
10:31 122.40 122.47 122.40 122.44 3.4K
10:32 122.33 122.44 122.19 122.44 3.4K
10:33 122.56 122.56 122.56 122.56 1.9K
10:34 122.55 122.56 122.55 122.56 1.3K
10:35 122.63 122.84 122.63 122.84 4.0K
10:36 122.82 122.87 122.79 122.87 6.8K
10:37 123.01 123.06 123.01 123.02 1.9K
10:38 122.91 122.91 122.91 122.91 0.6K
10:39 123.02 123.02 123.00 123.00 0.6K
10:40 122.97 123.23 122.97 123.21 3.9K
10:41 123.13 123.13 122.94 122.94 4.4K
10:42 123.05 123.17 123.05 123.17 2.3K
10:43 123.07 123.07 123.07 123.07 1.3K
10:44 123.09 123.10 122.97 122.97 1.6K
10:45 123.23 123.23 122.96 122.96 2.8K
10:46 123.03 123.23 123.03 123.09 4.3K
10:47 123.07 123.07 123.05 123.05 2.4K
10:48 122.94 122.94 122.83 122.83 2.4K
10:49 122.85 122.88 122.85 122.88 1.8K
10:50 122.81 122.81 122.81 122.81 0.1K
10:51 122.94 122.94 122.94 122.94 2.2K
10:52 123.18 123.29 123.18 123.28 2.8K
10:53 123.37 123.42 123.37 123.42 2.3K
10:54 123.50 123.50 123.32 123.35 3.4K
10:55 123.37 123.51 123.37 123.51 2.4K
10:56 123.46 123.46 123.36 123.38 2.0K
10:57 123.33 123.33 123.33 123.33 0.3K
10:58 123.26 123.26 123.24 123.25 2.6K
10:59 123.26 123.33 123.26 123.33 2.3K
11:00 123.18 123.18 123.13 123.13 3.9K
11:02 123.23 123.37 123.21 123.37 2.9K
11:03 123.33 123.33 123.18 123.18 3.0K
11:04 123.04 123.04 122.91 122.91 2.7K
11:05 122.96 123.05 122.96 123.05 1.4K
11:06 123.12 123.12 123.10 123.12 5.1K
11:07 123.20 123.20 123.20 123.20 0.9K
11:08 123.14 123.14 123.14 123.14 1.7K
11:09 123.19 123.19 123.12 123.13 2.0K
11:10 123.26 123.29 122.84 122.84 11.3K
11:11 122.84 122.97 122.84 122.94 2.2K
11:12 122.86 123.04 122.86 123.04 1.7K
11:13 123.01 123.27 123.01 123.27 4.3K
11:14 123.27 123.27 123.27 123.27 0.9K
11:15 123.29 123.29 123.21 123.21 1.4K
11:16 123.29 123.29 123.24 123.24 0.9K
11:17 123.35 123.38 123.35 123.35 2.0K
11:18 123.17 123.22 123.16 123.22 2.9K
11:19 123.19 123.30 123.19 123.30 1.8K
11:20 123.27 123.29 123.23 123.23 0.9K
11:21 123.22 123.23 123.22 123.23 1.1K
11:22 123.31 123.41 123.31 123.41 4.3K
11:23 123.43 123.44 123.41 123.41 2.6K
11:24 123.51 123.52 123.44 123.44 1.8K
11:25 123.32 123.37 123.32 123.37 1.6K
11:26 123.33 123.33 123.29 123.32 2.0K
11:27 123.32 123.33 123.32 123.33 1.3K
11:28 123.30 123.45 123.30 123.40 3.0K
11:29 123.40 123.46 123.40 123.46 1.8K
11:30 123.50 123.55 123.50 123.55 1.6K
11:31 123.48 123.67 123.48 123.67 3.2K
11:32 123.72 123.72 123.72 123.72 1.3K
11:33 123.67 123.70 123.67 123.70 1.7K
11:34 123.75 123.78 123.75 123.78 1.3K
11:35 123.79 123.79 123.70 123.70 3.7K
11:36 123.74 123.93 123.74 123.85 3.2K
11:37 123.84 123.84 123.63 123.65 2.0K
11:38 123.65 123.65 123.55 123.55 1.9K
11:39 123.47 123.51 123.44 123.44 2.7K
11:40 123.43 123.47 123.43 123.47 0.6K
11:41 123.52 123.55 123.52 123.55 2.2K
11:42 123.70 123.70 123.70 123.70 0.8K
11:44 123.64 123.64 123.64 123.64 1.5K
11:45 123.58 123.58 123.57 123.57 0.4K
11:46 123.60 123.60 123.60 123.60 1.7K
11:47 123.65 123.71 123.65 123.71 1.8K
11:50 123.66 123.66 123.66 123.66 2.6K
11:53 123.56 123.56 123.56 123.56 0.9K
11:54 123.61 123.62 123.61 123.62 1.3K
11:55 123.55 123.55 123.48 123.48 2.0K
11:56 123.37 123.37 123.18 123.18 3.0K
11:57 123.17 123.33 123.12 123.33 2.6K
11:58 123.32 123.32 123.30 123.30 1.0K
11:59 123.26 123.46 123.26 123.46 1.2K
12:00 123.46 123.50 123.46 123.46 1.3K
12:01 123.46 123.51 123.41 123.41 2.5K
12:02 123.43 123.43 123.39 123.40 2.2K
12:03 123.36 123.36 123.27 123.27 1.6K
12:04 123.23 123.23 123.23 123.23 0.6K
12:05 123.31 123.31 123.20 123.20 2.3K
12:07 123.44 123.48 123.44 123.48 2.2K
12:08 123.42 123.42 123.42 123.42 0.3K
12:09 123.43 123.43 123.34 123.34 1.8K
12:10 123.44 123.44 123.44 123.44 0.3K
12:11 123.44 123.52 123.44 123.50 2.2K
12:12 123.44 123.53 123.44 123.53 1.6K
12:13 123.49 123.49 123.49 123.49 0.9K
12:15 123.45 123.45 123.40 123.40 2.4K
12:16 123.44 123.44 123.44 123.44 0.5K
12:17 123.43 123.43 123.37 123.37 4.3K
12:18 123.50 123.50 123.50 123.50 1.6K
12:19 123.54 123.54 123.54 123.54 0.1K
12:20 123.55 123.63 123.52 123.56 3.5K
12:21 123.62 123.62 123.62 123.62 0.3K
12:22 123.61 123.61 123.56 123.56 0.7K
12:23 123.59 123.60 123.59 123.60 1.1K
12:24 123.58 123.58 123.58 123.58 0.3K
12:25 123.66 123.74 123.66 123.74 1.9K
12:26 123.64 123.64 123.50 123.50 3.9K
12:27 123.51 123.51 123.43 123.51 1.3K
12:28 123.51 123.51 123.40 123.40 1.7K
12:29 123.47 123.47 123.41 123.43 0.8K
12:30 123.44 123.47 123.44 123.47 1.9K
12:31 123.55 123.56 123.46 123.46 1.1K
12:32 123.48 123.52 123.39 123.39 2.6K
12:34 123.40 123.40 123.40 123.40 1.3K
12:35 123.46 123.46 123.46 123.46 0.3K
12:36 123.39 123.39 123.28 123.28 2.5K
12:37 123.28 123.28 123.28 123.28 0.8K
12:38 123.32 123.33 123.32 123.33 0.6K
12:39 123.35 123.35 123.24 123.24 1.1K
12:40 123.22 123.24 123.18 123.24 1.4K
12:41 123.19 123.19 123.19 123.19 0.3K
12:42 123.19 123.19 123.14 123.15 3.0K
12:43 123.15 123.15 123.15 123.15 0.6K
12:44 123.08 123.08 123.08 123.08 1.7K
12:46 123.11 123.11 123.11 123.11 0.3K
12:47 123.05 123.06 123.00 123.00 2.7K
12:48 123.01 123.10 123.01 123.10 5.5K
12:49 123.10 123.10 123.04 123.04 1.0K
12:51 123.04 123.04 123.04 123.04 1.5K
12:52 123.24 123.24 123.24 123.24 0.6K
12:53 123.26 123.34 123.26 123.34 1.2K
12:54 123.30 123.32 123.30 123.32 0.7K
12:55 123.32 123.32 123.32 123.32 0.6K
12:57 123.39 123.48 123.39 123.48 1.2K
12:58 123.34 123.34 123.25 123.25 3.7K
12:59 123.30 123.30 123.30 123.30 0.9K
13:00 123.44 123.44 123.34 123.34 0.9K
13:01 123.34 123.34 123.34 123.34 1.1K
13:05 123.34 123.35 123.26 123.26 0.8K
13:07 123.26 123.26 123.26 123.26 1.2K
13:08 123.16 123.16 123.16 123.16 1.8K
13:09 123.19 123.19 123.08 123.08 1.9K
13:10 123.00 123.03 123.00 123.03 2.1K
13:11 122.93 122.93 122.93 122.93 2.4K
13:12 122.88 122.98 122.88 122.98 2.7K
13:13 123.15 123.15 123.15 123.15 2.4K
13:14 123.08 123.08 123.08 123.08 0.9K
13:15 123.09 123.09 123.00 123.00 1.2K
13:16 122.98 122.98 122.89 122.91 2.6K
13:17 122.91 122.96 122.91 122.96 2.1K
13:18 123.01 123.01 123.01 123.01 1.0K
13:19 123.01 123.03 123.01 123.03 1.4K
13:20 123.04 123.04 123.04 123.04 0.3K
13:21 123.16 123.16 123.12 123.12 1.4K
13:22 123.12 123.12 123.10 123.12 1.1K
13:23 122.97 122.97 122.97 122.97 2.4K
13:24 122.98 123.05 122.98 123.05 1.3K
13:25 123.08 123.08 123.06 123.06 0.7K
13:26 123.00 123.01 123.00 123.01 1.6K
13:27 123.01 123.01 123.01 123.01 0.6K
13:28 122.93 122.95 122.93 122.95 1.3K
13:29 122.90 122.90 122.86 122.86 1.4K
13:30 122.88 122.96 122.88 122.95 2.3K
13:31 122.99 123.00 122.99 123.00 0.8K
13:32 123.02 123.02 123.02 123.02 0.5K
13:33 123.06 123.09 123.06 123.06 1.3K
13:34 123.04 123.06 122.94 122.94 1.9K
13:35 122.94 122.94 122.94 122.94 0.2K
13:36 122.95 122.95 122.95 122.95 1.3K
13:37 122.96 122.96 122.96 122.96 1.2K
13:38 123.00 123.00 123.00 123.00 0.6K
13:39 122.92 122.96 122.91 122.96 3.8K
13:40 122.97 122.97 122.97 122.97 0.8K
13:41 123.06 123.06 123.00 123.00 0.6K
13:42 122.88 122.91 122.88 122.91 2.8K
13:43 122.91 123.03 122.90 122.96 3.3K
13:45 123.02 123.07 123.02 123.07 1.1K
13:46 123.12 123.14 123.10 123.14 1.7K
13:47 123.17 123.17 123.17 123.17 0.2K
13:48 123.20 123.21 123.20 123.21 1.6K
13:49 123.15 123.28 123.15 123.28 1.7K
13:50 123.31 123.35 123.31 123.35 1.1K
13:51 123.47 123.47 123.47 123.47 1.0K
13:52 123.48 123.50 123.38 123.38 2.8K
13:53 123.34 123.34 123.34 123.34 0.5K
13:54 123.33 123.33 123.21 123.25 3.3K
13:55 123.25 123.25 123.24 123.24 0.8K
13:56 123.26 123.27 123.17 123.22 2.3K
13:57 123.22 123.22 123.22 123.22 0.7K
13:58 123.17 123.22 123.17 123.22 2.1K
14:00 123.23 123.30 123.23 123.30 1.4K
14:01 123.33 123.33 123.24 123.25 2.8K
14:02 123.25 123.26 123.25 123.26 1.1K
14:03 123.34 123.34 123.23 123.23 5.0K
14:04 123.18 123.18 123.09 123.09 2.2K
14:05 123.15 123.21 123.15 123.16 3.4K
14:06 123.19 123.19 123.13 123.13 4.4K
14:07 123.11 123.14 123.11 123.14 1.6K
14:08 123.14 123.14 123.14 123.14 1.1K
14:09 123.16 123.16 123.15 123.15 0.5K
14:10 123.20 123.20 123.17 123.17 0.4K
14:11 123.17 123.21 123.17 123.21 3.0K
14:12 123.28 123.28 123.27 123.27 1.7K
14:13 123.23 123.23 123.20 123.23 2.0K
14:14 123.23 123.23 123.06 123.06 3.9K
14:15 123.08 123.08 122.82 122.86 5.7K
14:16 122.86 122.87 122.86 122.87 0.9K
14:17 122.86 122.97 122.86 122.93 2.4K
14:18 122.90 122.93 122.90 122.93 3.1K
14:19 122.94 122.98 122.93 122.94 3.5K
14:20 122.99 122.99 122.94 122.96 1.5K
14:21 122.97 122.97 122.93 122.97 1.4K
14:22 123.01 123.01 123.01 123.01 0.7K
14:23 123.01 123.03 123.01 123.03 3.9K
14:24 123.03 123.03 122.96 122.96 1.5K
14:25 123.00 123.00 123.00 123.00 1.5K
14:26 122.94 122.99 122.90 122.90 3.6K
14:27 122.86 122.86 122.78 122.80 4.0K
14:28 122.72 122.72 122.70 122.70 2.4K
14:29 122.70 122.71 122.68 122.68 1.9K
14:30 122.71 122.71 122.65 122.65 2.5K
14:31 122.68 122.68 122.63 122.63 2.0K
14:32 122.61 122.61 122.52 122.52 5.7K
14:33 122.54 122.59 122.52 122.53 4.2K
14:34 122.52 122.63 122.52 122.63 1.8K
14:35 122.68 122.69 122.65 122.65 2.4K
14:36 122.67 122.68 122.54 122.54 2.3K
14:37 122.58 122.58 122.55 122.58 1.9K
14:38 122.53 122.55 122.48 122.53 4.1K
14:39 122.48 122.54 122.48 122.54 2.5K
14:40 122.47 122.51 122.36 122.51 8.8K
14:41 122.67 122.69 122.56 122.56 3.6K
14:42 122.57 122.63 122.57 122.63 1.3K
14:43 122.60 122.60 122.60 122.60 1.1K
14:44 122.45 122.50 122.43 122.50 4.1K
14:45 122.57 122.69 122.57 122.64 3.1K
14:46 122.65 122.67 122.65 122.67 1.6K
14:47 122.65 122.65 122.53 122.56 4.6K
14:48 122.56 122.57 122.49 122.49 3.0K
14:49 122.46 122.46 122.38 122.39 3.6K
14:50 122.38 122.43 122.38 122.43 0.7K
14:51 122.43 122.60 122.43 122.59 3.2K
14:52 122.57 122.61 122.57 122.61 2.7K
14:53 122.58 122.70 122.58 122.70 5.9K
14:55 122.77 122.82 122.77 122.81 3.1K
14:56 122.76 122.83 122.76 122.80 2.3K
14:57 122.80 122.80 122.62 122.62 4.6K
14:58 122.63 122.76 122.63 122.68 2.9K
14:59 122.70 122.80 122.70 122.80 2.4K
15:00 122.77 122.88 122.77 122.85 3.2K
15:01 122.85 122.85 122.76 122.76 4.7K
15:02 122.63 122.65 122.61 122.64 1.5K
15:03 122.73 122.82 122.73 122.82 2.7K
15:04 122.75 122.75 122.63 122.63 4.5K
15:05 122.66 122.66 122.58 122.58 2.3K
15:06 122.54 122.56 122.48 122.48 1.7K
15:07 122.45 122.47 122.42 122.47 2.4K
15:08 122.43 122.43 122.43 122.43 1.4K
15:09 122.43 122.49 122.43 122.43 4.5K
15:10 122.41 122.51 122.41 122.51 2.9K
15:11 122.46 122.46 122.46 122.46 1.3K
15:12 122.39 122.41 122.39 122.41 1.9K
15:13 122.43 122.43 122.36 122.36 3.6K
15:14 122.35 122.42 122.33 122.42 1.7K
15:15 122.37 122.44 122.29 122.34 5.1K
15:16 122.35 122.35 122.28 122.28 3.8K
15:17 122.25 122.25 122.25 122.25 1.4K
15:18 122.28 122.32 122.23 122.23 3.6K
15:19 122.24 122.24 122.09 122.09 5.7K
15:20 122.08 122.17 122.08 122.16 2.4K
15:21 122.21 122.22 122.14 122.14 5.4K
15:22 122.01 122.01 122.01 122.01 2.9K
15:23 122.04 122.05 122.01 122.01 2.6K
15:24 122.07 122.07 121.92 121.92 5.4K
15:25 121.89 121.89 121.82 121.82 6.2K
15:26 121.80 121.80 121.72 121.72 3.9K
15:27 121.67 121.67 121.57 121.61 7.0K
15:28 121.52 121.68 121.52 121.63 4.6K
15:29 121.65 121.65 121.54 121.55 6.0K
15:30 121.57 121.59 121.56 121.59 4.6K
15:31 121.62 121.71 121.56 121.56 9.3K
15:32 121.55 121.55 121.47 121.47 6.6K
15:33 121.47 121.54 121.36 121.36 10.0K
15:34 121.35 121.46 121.30 121.46 8.2K
15:35 121.44 121.48 121.42 121.48 6.0K
15:36 121.39 121.61 121.39 121.61 5.9K
15:37 121.59 121.74 121.59 121.71 6.6K
15:38 121.76 121.76 121.68 121.69 5.4K
15:39 121.69 121.76 121.66 121.76 7.7K
15:40 121.76 121.81 121.71 121.74 5.4K
15:41 121.67 121.69 121.60 121.60 5.3K
15:42 121.58 121.61 121.43 121.43 7.7K
15:43 121.44 121.44 121.33 121.33 5.0K
15:44 121.34 121.39 121.34 121.35 3.9K
15:45 121.37 121.37 121.19 121.22 10.6K
15:46 121.21 121.22 121.13 121.21 8.6K
15:47 121.21 121.29 121.19 121.24 7.6K
15:48 121.23 121.32 121.23 121.32 5.2K
15:49 121.35 121.41 121.28 121.28 9.4K
15:50 121.40 121.56 121.34 121.52 9.6K
15:51 121.51 121.65 121.51 121.60 9.3K
15:52 121.60 121.63 121.50 121.59 9.5K
15:53 121.64 121.80 121.62 121.64 15.5K
15:54 121.72 121.86 121.68 121.79 15.3K
15:55 121.76 121.83 121.67 121.81 24.0K
15:56 121.82 121.91 121.74 121.74 21.4K
15:57 121.77 121.77 121.68 121.76 18.9K
15:58 121.79 121.79 121.68 121.75 38.2K
15:59 121.75 121.84 121.68 121.83 234.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available