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
09:30 123.14 123.88 123.14 123.88 26.3K
09:31 123.88 123.88 123.88 123.88 2.2K
09:33 124.46 124.46 124.39 124.39 1.9K
09:34 124.50 125.16 124.50 125.16 6.0K
09:35 124.85 125.19 124.51 125.19 1.7K
09:36 125.19 125.19 125.19 125.19 0.7K
09:37 125.19 125.19 124.99 124.99 2.9K
09:38 124.97 124.97 124.97 124.97 0.9K
09:39 125.25 125.25 124.97 124.97 0.5K
09:40 125.08 125.30 125.08 125.30 2.3K
09:41 125.40 125.40 125.37 125.37 1.5K
09:42 125.29 125.29 125.08 125.08 2.4K
09:43 124.91 124.94 124.91 124.94 2.0K
09:44 124.98 125.22 124.98 125.21 1.2K
09:45 125.18 125.31 125.18 125.31 2.7K
09:46 125.31 125.31 125.31 125.31 1.1K
09:48 125.21 125.22 125.21 125.22 0.5K
09:49 125.36 125.36 125.36 125.36 0.2K
09:50 125.36 125.95 125.36 125.95 1.9K
09:51 126.00 126.10 124.96 124.96 11.3K
09:52 124.86 125.05 124.86 125.05 2.6K
09:53 125.19 125.19 125.16 125.16 0.9K
09:54 124.97 124.97 124.89 124.89 1.5K
09:55 125.10 125.15 125.10 125.15 5.5K
09:56 125.15 125.15 124.92 124.92 5.1K
09:58 125.14 125.14 125.14 125.14 0.8K
09:59 125.12 125.14 125.02 125.14 1.8K
10:00 125.14 125.31 125.14 125.22 4.0K
10:01 125.42 125.42 125.14 125.26 3.4K
10:02 125.27 125.34 124.66 124.66 17.9K
10:03 124.65 124.65 124.40 124.46 4.7K
10:04 124.58 124.68 124.58 124.68 1.3K
10:05 124.60 124.66 124.56 124.65 2.6K
10:06 124.70 124.70 124.70 124.70 3.6K
10:07 125.03 125.03 125.03 125.03 0.4K
10:08 124.94 125.22 124.87 124.87 2.4K
10:09 124.89 124.89 124.89 124.89 0.1K
10:10 124.74 124.74 124.74 124.74 1.4K
10:11 124.72 124.78 124.65 124.78 4.2K
10:12 124.78 125.26 124.76 125.26 3.8K
10:14 125.29 125.37 125.07 125.07 2.8K
10:15 124.99 125.00 124.87 124.87 1.6K
10:16 124.91 124.91 124.91 124.91 1.0K
10:17 124.73 125.24 124.73 125.05 20.4K
10:18 125.22 125.22 125.22 125.22 0.5K
10:19 125.22 125.22 125.22 125.22 3.0K
10:20 125.46 125.46 125.46 125.46 1.1K
10:21 125.46 125.46 125.25 125.25 2.7K
10:22 125.11 125.11 125.11 125.11 2.1K
10:23 124.97 124.97 124.97 124.97 1.8K
10:25 125.27 125.27 124.86 124.86 1.4K
10:26 124.96 124.96 124.96 124.96 0.5K
10:27 124.96 124.96 124.96 124.96 1.2K
10:28 125.35 125.35 125.35 125.35 1.1K
10:29 125.11 125.11 125.11 125.11 0.2K
10:30 125.12 125.12 125.12 125.12 0.5K
10:31 125.36 125.36 125.32 125.32 7.6K
10:32 125.33 125.51 125.33 125.51 2.6K
10:33 125.47 125.49 125.47 125.49 1.6K
10:35 125.58 125.58 125.58 125.58 0.9K
10:36 125.55 125.65 125.55 125.65 2.5K
10:37 125.49 125.56 125.49 125.56 4.7K
10:38 125.38 125.38 125.33 125.33 3.4K
10:39 125.36 125.36 125.23 125.23 0.7K
10:40 125.20 125.29 125.20 125.28 1.0K
10:41 125.18 125.29 125.18 125.29 1.5K
10:42 125.46 125.46 125.36 125.36 1.5K
10:43 125.18 125.32 125.18 125.32 1.4K
10:44 125.24 125.24 125.24 125.24 1.0K
10:45 125.18 125.42 125.18 125.42 1.7K
10:46 125.37 125.37 125.37 125.37 0.2K
10:47 125.22 125.31 125.22 125.31 2.5K
10:48 125.31 125.31 125.30 125.30 0.9K
10:49 125.12 125.12 125.12 125.12 1.4K
10:50 124.97 124.97 124.97 124.97 0.3K
10:51 124.99 124.99 124.96 124.96 0.5K
10:52 124.93 124.93 124.93 124.93 1.4K
10:55 125.07 125.07 124.95 124.95 1.0K
10:56 124.89 124.90 124.89 124.90 1.0K
10:57 124.82 124.99 124.80 124.99 1.5K
10:58 124.86 124.99 124.86 124.99 1.7K
11:00 124.99 124.99 124.92 124.93 5.1K
11:01 124.76 124.76 124.76 124.76 1.2K
11:02 124.86 124.86 124.71 124.71 2.4K
11:03 124.69 124.69 124.69 124.69 0.5K
11:04 124.79 124.79 124.79 124.79 0.5K
11:05 124.72 124.72 124.72 124.72 0.7K
11:06 124.56 124.56 124.53 124.53 1.7K
11:07 124.33 124.33 124.26 124.26 3.3K
11:11 124.42 124.42 124.42 124.42 0.3K
11:12 124.47 124.55 124.47 124.55 1.7K
11:13 124.48 124.48 124.48 124.48 0.6K
11:14 124.48 124.59 124.44 124.59 2.0K
11:15 124.66 124.66 124.58 124.58 0.2K
11:16 124.49 124.49 124.49 124.49 2.0K
11:18 124.54 124.54 124.54 124.54 0.7K
11:20 124.55 124.55 124.55 124.55 1.1K
11:21 124.44 124.44 124.44 124.44 0.5K
11:22 124.44 124.45 124.44 124.45 0.7K
11:24 124.57 124.57 124.57 124.57 1.2K
11:25 124.45 124.45 124.34 124.43 2.2K
11:26 124.39 124.39 124.31 124.31 0.9K
11:27 124.39 124.39 124.34 124.34 0.9K
11:28 124.39 124.39 124.26 124.27 2.9K
11:30 124.29 124.37 124.29 124.37 1.4K
11:31 124.38 124.38 124.38 124.38 1.0K
11:32 124.30 124.36 124.30 124.36 1.2K
11:35 124.38 124.38 124.38 124.38 0.9K
11:36 124.26 124.26 124.25 124.25 2.1K
11:37 124.41 124.41 124.41 124.41 1.2K
11:38 124.35 124.35 124.25 124.25 1.5K
11:39 124.19 124.25 124.19 124.25 1.5K
11:40 124.01 124.01 124.01 124.01 1.2K
11:42 124.14 124.14 124.14 124.14 1.1K
11:44 124.09 124.09 124.09 124.09 0.4K
11:46 124.06 124.07 124.06 124.07 0.8K
11:47 124.16 124.16 124.16 124.16 1.2K
11:48 124.10 124.10 124.01 124.01 2.6K
11:49 123.94 123.94 123.94 123.94 0.2K
11:50 123.99 123.99 123.84 123.96 2.6K
11:51 123.94 123.96 123.94 123.96 1.5K
11:53 123.94 123.94 123.94 123.94 1.9K
11:56 123.95 123.95 123.95 123.95 0.1K
11:57 123.85 123.85 123.82 123.82 1.3K
11:58 123.73 123.73 123.61 123.61 2.8K
11:59 123.56 123.56 123.56 123.56 0.7K
12:00 123.56 123.56 123.51 123.51 1.2K
12:01 123.54 123.69 123.54 123.69 3.0K
12:03 123.75 123.75 123.75 123.75 0.7K
12:04 123.73 123.83 123.71 123.83 1.5K
12:05 123.73 123.73 123.73 123.73 0.8K
12:06 123.80 123.81 123.80 123.81 4.4K
12:07 123.83 123.83 123.83 123.83 1.2K
12:08 124.00 124.05 124.00 124.05 2.9K
12:10 124.05 124.05 123.93 123.93 3.2K
12:12 123.93 123.93 123.86 123.86 0.6K
12:13 123.84 123.96 123.84 123.96 1.5K
12:14 123.96 123.96 123.96 123.96 0.6K
12:15 124.09 124.09 124.09 124.09 1.7K
12:17 123.72 123.72 123.61 123.61 1.8K
12:18 123.59 123.59 123.59 123.59 1.3K
12:19 123.69 123.69 123.69 123.69 0.5K
12:20 123.78 123.81 123.78 123.81 1.3K
12:21 123.84 123.84 123.84 123.84 1.0K
12:22 123.69 123.70 123.69 123.70 1.3K
12:23 123.61 123.61 123.61 123.61 0.7K
12:24 123.62 123.62 123.62 123.62 0.6K
12:25 123.66 123.66 123.66 123.66 0.7K
12:26 123.65 123.65 123.57 123.57 1.1K
12:27 123.74 123.82 123.73 123.82 2.2K
12:31 123.85 123.86 123.85 123.86 0.7K
12:32 123.96 124.09 123.90 123.90 4.7K
12:35 124.10 124.10 124.10 124.10 0.6K
12:36 124.15 124.15 124.15 124.15 0.9K
12:37 124.29 124.39 124.23 124.23 4.7K
12:38 124.32 124.32 124.32 124.32 0.6K
12:40 124.38 124.62 124.32 124.62 3.3K
12:41 124.62 124.66 124.62 124.66 0.8K
12:42 124.76 124.77 124.76 124.77 1.5K
12:43 124.78 124.78 124.73 124.73 0.5K
12:44 124.69 124.79 124.69 124.79 1.5K
12:45 124.59 124.79 124.59 124.59 5.2K
12:46 124.61 124.61 124.61 124.61 2.5K
12:47 124.61 124.62 124.59 124.59 1.3K
12:48 124.70 124.70 124.61 124.61 1.3K
12:49 124.70 124.70 124.70 124.70 0.4K
12:50 124.51 124.71 124.51 124.71 3.6K
12:51 124.84 124.85 124.64 124.64 3.9K
12:52 124.60 124.60 124.57 124.57 1.5K
12:53 124.65 124.65 124.65 124.65 1.3K
12:54 124.76 124.76 124.76 124.76 0.4K
12:55 124.82 124.82 124.72 124.72 0.8K
12:56 124.77 124.82 124.72 124.72 2.0K
12:57 124.64 124.80 124.64 124.80 1.9K
12:58 124.73 124.73 124.65 124.67 3.6K
12:59 124.67 124.67 124.45 124.45 3.5K
13:00 124.55 124.55 124.55 124.55 0.4K
13:01 124.42 124.58 124.42 124.58 5.3K
13:03 124.70 124.70 124.70 124.70 2.2K
13:05 124.62 124.62 124.60 124.60 1.4K
13:06 124.49 124.60 124.49 124.59 4.8K
13:07 124.45 124.45 124.45 124.45 1.8K
13:08 124.57 124.57 124.57 124.57 0.7K
13:09 124.56 124.56 124.56 124.56 0.5K
13:10 124.53 124.53 124.53 124.53 1.8K
13:14 124.64 124.64 124.64 124.64 2.6K
13:16 124.52 124.52 124.52 124.52 1.6K
13:17 124.47 124.47 124.47 124.47 1.0K
13:19 124.55 124.55 124.55 124.55 0.9K
13:21 124.52 124.52 124.52 124.52 0.8K
13:24 124.48 124.48 124.48 124.48 0.4K
13:26 124.41 124.44 124.38 124.38 4.8K
13:27 124.32 124.32 124.32 124.32 2.1K
13:28 124.22 124.22 124.22 124.22 1.3K
13:30 124.27 124.27 124.27 124.27 2.5K
13:32 124.18 124.18 124.18 124.18 3.4K
13:34 124.01 124.01 124.01 124.01 3.2K
13:39 123.76 123.76 123.76 123.76 1.0K
13:41 123.81 123.94 123.81 123.94 7.1K
13:43 123.97 123.97 123.79 123.79 2.5K
13:45 123.93 123.99 123.93 123.99 1.8K
13:47 124.05 124.05 123.94 124.05 0.8K
13:48 124.03 124.03 123.95 123.95 1.2K
13:49 124.04 124.04 124.04 124.04 0.4K
13:50 123.95 124.03 123.95 124.03 0.9K
13:51 124.03 124.26 124.03 124.26 3.0K
13:52 124.26 124.26 124.26 124.26 0.1K
13:53 124.17 124.24 124.17 124.24 3.1K
13:55 124.24 124.24 124.16 124.16 1.1K
13:57 124.21 124.28 124.21 124.28 0.7K
13:58 124.12 124.19 124.12 124.18 2.8K
13:59 123.96 123.96 123.96 123.96 1.3K
14:00 124.09 124.45 124.09 124.45 3.6K
14:01 124.57 124.85 124.47 124.70 9.8K
14:02 124.70 124.70 124.07 124.07 15.1K
14:03 124.11 124.11 123.99 123.99 3.8K
14:04 123.89 123.94 123.89 123.94 5.2K
14:05 123.83 123.83 123.82 123.82 1.4K
14:06 123.97 124.11 123.97 124.11 2.3K
14:07 123.99 123.99 123.99 123.99 0.9K
14:08 124.00 124.06 123.96 123.96 3.5K
14:09 123.84 123.84 123.84 123.84 2.6K
14:10 123.84 123.84 123.84 123.84 1.4K
14:11 123.93 123.93 123.93 123.93 1.1K
14:12 124.09 124.09 124.09 124.09 0.5K
14:13 124.07 124.22 124.07 124.22 1.5K
14:15 124.20 124.21 124.17 124.17 1.4K
14:16 124.18 124.25 124.18 124.25 0.8K
14:17 124.18 124.33 124.18 124.33 4.1K
14:18 124.16 124.17 124.16 124.17 0.7K
14:19 124.09 124.09 124.02 124.02 1.1K
14:20 124.01 124.01 124.01 124.01 0.2K
14:21 124.00 124.00 124.00 124.00 1.3K
14:23 123.99 123.99 123.96 123.96 0.8K
14:24 123.79 123.80 123.79 123.80 1.2K
14:25 123.87 123.87 123.87 123.87 2.2K
14:27 123.97 123.97 123.97 123.97 1.0K
14:28 123.88 123.88 123.88 123.88 2.4K
14:31 124.13 124.13 124.13 124.13 1.9K
14:32 124.23 124.23 124.23 124.23 1.2K
14:33 124.33 124.50 124.33 124.50 7.8K
14:35 124.42 124.50 124.31 124.31 10.7K
14:37 124.30 124.30 124.30 124.30 0.9K
14:38 124.36 124.58 124.36 124.58 1.1K
14:39 124.59 124.59 124.55 124.55 2.2K
14:40 124.54 124.54 124.37 124.37 3.3K
14:41 124.30 124.54 124.30 124.54 1.2K
14:42 124.69 124.69 124.69 124.69 0.8K
14:43 124.71 124.71 124.71 124.71 0.7K
14:44 124.51 124.51 124.51 124.51 2.2K
14:45 124.38 124.38 124.27 124.27 2.9K
14:46 124.19 124.19 124.10 124.10 4.4K
14:47 124.18 124.18 124.18 124.18 1.6K
14:48 124.18 124.18 123.98 123.98 2.7K
14:49 124.00 124.00 124.00 124.00 0.5K
14:50 124.08 124.08 123.84 123.84 2.0K
14:51 123.82 123.82 123.82 123.82 0.5K
14:52 123.89 123.92 123.82 123.82 1.2K
14:53 123.79 123.86 123.73 123.73 2.4K
14:55 123.73 123.73 123.51 123.51 2.7K
14:56 123.46 123.46 123.30 123.30 2.8K
14:57 123.24 123.24 123.14 123.14 1.7K
14:58 122.87 123.11 122.87 123.11 4.1K
14:59 122.99 122.99 122.99 122.99 1.6K
15:01 122.94 123.14 122.94 123.14 3.5K
15:02 123.33 123.42 123.33 123.42 1.2K
15:03 123.42 123.53 123.42 123.46 0.8K
15:04 123.34 123.50 123.34 123.50 1.7K
15:05 123.62 123.72 123.50 123.50 2.5K
15:06 123.55 123.55 123.55 123.55 0.7K
15:07 123.54 123.54 123.54 123.54 1.9K
15:08 123.50 123.50 123.41 123.48 1.6K
15:09 123.32 123.32 123.28 123.28 1.3K
15:10 123.23 123.24 123.21 123.24 1.7K
15:11 123.44 123.44 123.37 123.37 2.1K
15:12 123.40 123.40 123.40 123.40 1.2K
15:13 123.36 123.72 123.36 123.72 2.5K
15:14 123.78 123.78 123.78 123.78 0.4K
15:15 123.54 123.54 123.54 123.54 1.8K
15:16 123.44 123.44 123.38 123.38 4.6K
15:17 123.35 123.35 123.32 123.32 2.9K
15:18 123.28 123.28 123.28 123.28 2.4K
15:19 123.40 123.40 123.40 123.40 0.5K
15:20 123.36 123.36 123.36 123.36 0.4K
15:21 123.41 123.46 123.41 123.46 2.3K
15:22 123.48 123.48 123.48 123.48 1.9K
15:23 123.54 123.54 123.53 123.54 1.5K
15:24 123.57 123.57 123.51 123.51 3.3K
15:25 123.41 123.41 123.37 123.37 2.1K
15:26 123.39 123.43 123.38 123.43 1.6K
15:27 123.45 123.45 123.45 123.45 0.5K
15:28 123.38 123.38 123.23 123.23 3.0K
15:29 123.14 123.14 123.07 123.14 2.5K
15:30 123.16 123.19 123.16 123.19 1.7K
15:31 123.27 123.27 123.27 123.27 3.0K
15:32 123.41 123.49 123.35 123.49 1.8K
15:33 123.53 123.53 123.47 123.47 2.3K
15:34 123.64 123.64 123.64 123.64 1.3K
15:35 123.57 123.71 123.48 123.71 3.3K
15:36 123.72 123.72 123.62 123.63 2.9K
15:37 123.69 123.69 123.69 123.69 1.4K
15:38 123.75 123.76 123.71 123.71 3.4K
15:39 123.63 123.66 123.59 123.59 4.8K
15:40 123.66 123.66 123.61 123.61 2.2K
15:41 123.68 123.77 123.68 123.76 2.8K
15:42 123.71 123.71 123.71 123.71 1.1K
15:43 123.71 123.78 123.71 123.78 2.5K
15:44 123.85 123.85 123.79 123.85 3.8K
15:45 123.85 123.85 123.72 123.72 4.1K
15:46 123.76 123.76 123.62 123.70 5.2K
15:47 123.71 123.71 123.69 123.69 2.9K
15:48 123.69 123.69 123.66 123.66 3.2K
15:49 123.67 123.67 123.54 123.54 2.8K
15:50 123.62 123.62 123.29 123.29 9.4K
15:51 123.27 123.33 123.27 123.33 7.2K
15:52 123.26 123.39 123.18 123.39 9.1K
15:53 123.43 123.45 123.31 123.36 11.0K
15:54 123.33 123.35 123.28 123.35 8.3K
15:55 123.15 123.30 123.15 123.26 14.5K
15:56 123.27 123.35 123.27 123.28 15.7K
15:57 123.25 123.25 123.10 123.10 11.6K
15:58 123.21 123.26 123.18 123.21 24.7K
15:59 123.27 123.31 123.18 123.18 272.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available