Five Below

FIVE
🏛️ usa →
153.60
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 129.39 129.39 129.15 129.31 19.2K
09:31 129.15 129.15 128.93 129.15 2.4K
09:32 130.15 130.15 129.52 129.69 6.1K
09:33 128.87 129.31 128.87 128.96 3.7K
09:34 128.83 128.83 128.50 128.64 1.1K
09:35 128.64 129.12 128.64 128.64 3.8K
09:36 128.64 128.64 128.64 128.64 0.9K
09:37 128.50 128.50 128.50 128.50 0.8K
09:38 128.84 129.30 128.84 129.30 7.2K
09:40 129.20 129.20 129.20 129.20 1.6K
09:41 129.20 129.20 129.05 129.05 1.2K
09:42 128.92 129.20 128.92 129.04 1.1K
09:43 129.04 129.04 129.04 129.04 0.5K
09:44 128.96 128.96 128.96 128.96 1.3K
09:46 129.50 129.52 129.47 129.52 5.9K
09:47 129.47 129.62 129.43 129.43 4.2K
09:48 129.38 129.52 129.38 129.50 5.8K
09:49 129.62 129.85 129.50 129.85 3.1K
09:50 129.89 129.89 129.61 129.61 6.6K
09:51 129.64 129.92 129.64 129.92 3.9K
09:52 130.05 130.15 130.05 130.15 2.5K
09:53 130.27 130.27 130.27 130.27 1.0K
09:54 130.26 130.50 130.26 130.50 3.7K
09:55 129.95 130.28 129.95 130.28 0.9K
09:56 130.49 130.69 130.49 130.69 4.7K
09:57 130.76 130.76 130.76 130.76 0.6K
09:58 130.61 130.72 130.59 130.69 3.8K
09:59 130.66 130.89 130.65 130.75 3.6K
10:00 130.70 131.08 130.67 131.08 5.7K
10:01 131.07 131.07 130.83 130.90 11.3K
10:02 131.02 131.02 130.48 130.74 13.5K
10:03 130.94 130.94 130.94 130.94 1.5K
10:04 130.94 131.03 130.93 131.03 4.5K
10:05 131.12 131.12 130.87 130.87 3.8K
10:06 130.98 130.98 130.98 130.98 1.1K
10:07 131.08 131.12 131.08 131.12 3.2K
10:08 131.18 131.18 130.76 131.01 7.6K
10:09 131.00 131.22 131.00 131.06 4.5K
10:10 130.95 131.18 130.95 131.12 3.4K
10:11 131.12 131.20 131.12 131.13 2.9K
10:12 131.03 131.20 131.03 131.17 9.4K
10:13 131.15 131.20 131.13 131.13 2.6K
10:14 131.28 131.28 131.19 131.19 5.1K
10:15 131.00 131.18 131.00 131.07 3.1K
10:16 131.08 131.11 131.00 131.10 9.1K
10:17 131.18 131.23 131.15 131.15 2.3K
10:18 131.20 131.20 131.17 131.17 4.0K
10:19 131.24 131.33 131.24 131.33 2.4K
10:20 131.00 131.49 131.00 131.27 8.1K
10:21 131.39 131.39 131.39 131.39 0.4K
10:22 131.59 131.65 131.37 131.37 7.5K
10:23 131.20 131.20 131.18 131.18 1.0K
10:24 131.16 131.16 131.11 131.11 1.7K
10:25 131.16 131.34 131.07 131.34 3.7K
10:26 131.30 131.30 131.30 131.29 0.8K
10:27 131.52 131.54 131.36 131.54 1.4K
10:28 131.55 131.55 131.54 131.54 2.1K
10:29 131.52 131.52 131.29 131.39 5.6K
10:30 131.39 131.56 131.39 131.56 5.3K
10:31 131.52 131.52 131.32 131.45 5.1K
10:32 131.28 131.36 131.28 131.35 2.7K
10:33 131.27 131.35 131.27 131.35 1.7K
10:34 131.25 131.25 131.25 131.25 2.1K
10:36 131.26 131.32 131.25 131.26 5.6K
10:37 131.26 131.56 131.26 131.43 4.5K
10:38 131.50 131.60 131.50 131.60 3.0K
10:39 131.57 131.59 131.52 131.54 2.8K
10:40 131.36 131.36 131.36 131.36 3.4K
10:41 131.12 131.12 131.07 131.07 2.1K
10:42 131.07 131.18 131.07 131.18 1.1K
10:43 130.99 130.99 130.99 130.99 1.8K
10:46 131.14 131.18 131.14 131.18 1.3K
10:47 131.20 131.23 131.12 131.23 3.1K
10:48 131.34 131.34 131.25 131.25 2.1K
10:49 131.38 131.43 131.25 131.25 12.5K
10:51 131.41 131.53 131.41 131.51 5.9K
10:52 131.56 131.58 131.56 131.58 1.5K
10:53 131.75 131.94 131.64 131.94 10.3K
10:55 132.09 132.09 131.85 131.85 5.6K
10:56 132.01 132.03 132.01 132.03 2.1K
10:57 132.00 132.00 132.00 132.00 1.7K
10:58 132.01 132.14 131.96 132.14 3.0K
10:59 132.00 132.11 132.00 132.11 7.4K
11:00 132.14 132.14 132.14 132.14 0.5K
11:01 132.37 132.40 132.37 132.40 1.2K
11:02 132.42 132.52 132.42 132.49 3.1K
11:03 132.57 132.57 132.55 132.55 1.7K
11:04 132.71 132.72 132.59 132.59 9.8K
11:05 132.69 132.69 132.52 132.52 5.0K
11:06 132.54 132.54 132.54 132.54 1.8K
11:07 132.40 132.51 132.40 132.45 1.2K
11:08 132.60 132.61 132.60 132.61 2.5K
11:09 132.65 132.66 132.54 132.64 2.9K
11:10 132.65 132.68 132.65 132.68 2.4K
11:11 132.74 132.75 132.74 132.74 1.2K
11:12 132.81 132.85 132.81 132.85 5.1K
11:13 132.80 132.80 132.58 132.58 7.5K
11:15 132.79 132.79 132.68 132.76 1.7K
11:16 132.65 132.81 132.65 132.81 2.9K
11:17 132.80 132.80 132.80 132.80 0.7K
11:18 132.75 132.76 132.75 132.76 2.8K
11:19 132.75 132.75 132.48 132.48 4.3K
11:20 132.47 132.73 132.47 132.67 7.2K
11:21 132.70 132.70 132.63 132.63 5.2K
11:22 132.66 132.66 132.57 132.57 6.0K
11:23 132.41 132.41 132.41 132.41 3.4K
11:24 132.60 132.61 132.60 132.61 2.0K
11:26 132.66 132.66 132.55 132.66 7.3K
11:27 132.46 132.46 132.46 132.46 5.1K
11:28 132.43 132.43 132.38 132.38 4.6K
11:29 132.29 132.35 132.21 132.35 5.2K
11:30 132.17 132.21 132.17 132.21 3.9K
11:31 132.23 132.23 132.20 132.20 3.7K
11:32 132.39 132.39 132.38 132.38 4.9K
11:33 132.44 132.49 132.37 132.37 1.2K
11:34 132.51 132.51 132.51 132.51 2.6K
11:35 132.48 132.48 132.48 132.48 2.4K
11:36 132.57 132.57 132.57 132.57 0.9K
11:37 132.40 132.40 132.40 132.40 5.3K
11:38 132.35 132.35 132.35 132.35 0.7K
11:39 132.33 132.33 132.33 132.33 7.0K
11:40 132.33 132.33 132.33 132.33 1.3K
11:41 132.37 132.37 132.32 132.35 6.2K
11:42 132.32 132.32 132.28 132.32 2.3K
11:43 132.38 132.38 132.38 132.38 2.3K
11:45 132.44 132.44 132.28 132.28 6.5K
11:49 132.71 132.71 132.71 132.71 0.7K
11:50 132.60 132.61 132.59 132.61 0.9K
11:51 132.61 132.67 132.48 132.59 13.1K
11:52 132.61 132.72 132.61 132.72 4.7K
11:53 132.79 132.79 132.13 132.41 18.7K
11:54 132.44 132.57 132.35 132.57 6.3K
11:55 132.35 132.36 132.35 132.35 3.6K
11:58 132.54 132.54 132.42 132.42 7.1K
12:00 132.42 132.42 132.32 132.32 1.4K
12:01 132.34 132.34 132.34 132.34 1.2K
12:02 132.35 132.48 132.35 132.48 3.1K
12:03 132.32 132.32 131.96 131.96 5.9K
12:04 131.81 131.81 131.81 131.81 0.3K
12:05 131.83 131.83 131.64 131.64 2.0K
12:06 131.82 131.82 131.82 131.82 0.3K
12:07 131.67 131.67 131.45 131.60 2.4K
12:08 131.63 131.76 131.61 131.63 4.0K
12:09 131.76 131.76 131.76 131.76 0.3K
12:10 131.53 131.53 131.53 131.53 5.7K
12:11 131.54 131.54 131.45 131.48 1.0K
12:12 131.31 131.47 131.31 131.47 3.0K
12:14 131.31 131.45 131.31 131.45 2.1K
12:15 131.45 131.45 131.45 131.45 1.0K
12:16 131.59 131.59 131.31 131.31 0.8K
12:17 131.58 131.58 131.22 131.22 2.4K
12:18 131.32 131.32 131.32 131.32 2.7K
12:19 131.36 131.36 131.36 131.35 1.3K
12:20 131.22 131.22 130.81 130.81 5.1K
12:21 130.95 130.97 130.86 130.86 1.4K
12:22 130.98 130.98 130.86 130.86 0.3K
12:23 131.00 131.39 131.00 131.39 16.5K
12:24 131.26 131.32 131.26 131.27 1.7K
12:25 131.27 131.37 131.27 131.28 7.5K
12:26 131.38 131.51 131.38 131.51 5.9K
12:27 131.67 131.67 131.63 131.63 1.9K
12:28 131.59 131.59 131.55 131.55 1.7K
12:29 131.48 131.50 131.48 131.50 0.7K
12:30 132.08 132.08 132.08 132.08 9.3K
12:31 132.07 132.09 132.07 132.09 2.5K
12:32 131.81 131.81 131.80 131.80 4.4K
12:33 131.80 131.80 131.76 131.76 1.4K
12:34 131.71 131.71 131.71 131.71 0.6K
12:35 131.82 131.99 131.82 131.99 4.1K
12:38 132.02 132.02 132.02 132.02 1.1K
12:40 131.90 131.90 131.77 131.77 4.5K
12:41 131.82 131.82 131.82 131.82 0.9K
12:42 131.78 131.78 131.78 131.78 0.7K
12:43 131.81 131.81 131.81 131.81 1.7K
12:44 131.70 131.70 131.70 131.70 1.8K
12:45 131.71 131.71 131.70 131.70 1.2K
12:47 131.73 131.73 131.73 131.73 0.4K
12:48 131.71 131.71 131.71 131.71 1.0K
12:49 131.84 131.84 131.84 131.84 3.4K
12:50 131.80 131.80 131.80 131.80 0.8K
12:51 131.69 131.81 131.69 131.81 2.3K
12:52 131.72 131.72 131.72 131.72 1.2K
12:53 131.66 131.66 131.66 131.66 1.4K
12:54 131.59 131.60 131.59 131.60 3.0K
12:56 131.53 131.53 131.53 131.53 1.5K
12:59 131.60 131.68 131.60 131.65 1.5K
13:00 131.59 131.61 131.56 131.56 2.0K
13:01 131.61 131.61 131.61 131.60 0.2K
13:02 131.53 131.53 131.47 131.47 4.7K
13:03 131.49 131.57 131.49 131.51 5.8K
13:04 131.53 131.53 131.53 131.53 2.9K
13:06 131.52 131.52 131.52 131.51 1.2K
13:07 131.60 131.60 131.60 131.60 1.0K
13:08 131.52 131.52 131.52 131.51 2.5K
13:11 131.51 131.51 131.51 131.51 0.5K
13:13 131.51 131.51 131.51 131.51 0.9K
13:14 131.50 131.50 131.45 131.49 3.0K
13:15 131.48 131.48 131.47 131.47 1.1K
13:16 131.47 131.54 131.47 131.54 4.3K
13:17 131.49 131.54 131.32 131.32 5.0K
13:18 131.32 131.32 131.19 131.19 2.2K
13:19 131.23 131.23 131.23 131.23 0.9K
13:20 131.23 131.30 131.21 131.30 3.9K
13:22 131.33 131.42 131.19 131.42 0.9K
13:23 131.42 131.42 131.42 131.42 0.3K
13:24 131.41 131.50 131.37 131.50 8.6K
13:25 131.49 131.49 131.49 131.49 0.6K
13:26 131.43 131.43 131.43 131.43 0.6K
13:28 131.35 131.35 131.31 131.31 1.6K
13:29 131.35 131.35 131.35 131.35 0.2K
13:30 131.28 131.28 131.21 131.28 6.4K
13:31 131.28 131.37 131.28 131.37 2.3K
13:33 131.36 131.44 131.36 131.44 1.8K
13:34 131.53 131.53 131.53 131.53 1.3K
13:35 131.56 131.56 131.56 131.56 0.9K
13:37 131.41 131.45 131.41 131.45 0.6K
13:38 131.41 131.53 131.41 131.53 3.4K
13:39 131.44 131.55 131.44 131.55 2.0K
13:40 131.23 131.23 131.08 131.07 6.1K
13:41 131.02 131.07 131.02 131.07 2.3K
13:42 131.14 131.14 131.14 131.14 0.8K
13:43 131.08 131.08 131.08 131.07 0.2K
13:44 131.07 131.24 131.07 131.24 2.8K
13:46 131.01 131.24 131.01 131.23 1.4K
13:47 131.12 131.12 131.12 131.12 0.5K
13:48 131.12 131.16 131.12 131.16 2.3K
13:49 131.08 131.08 130.94 130.94 7.2K
13:51 130.72 130.72 130.72 130.72 0.8K
13:53 130.60 130.60 130.60 130.60 3.0K
13:54 130.53 130.53 130.53 130.53 0.8K
13:55 130.57 130.57 130.57 130.57 0.3K
13:56 130.67 130.70 130.67 130.70 3.3K
13:57 130.64 130.70 130.64 130.70 0.5K
13:58 130.64 130.64 130.64 130.64 0.9K
13:59 130.57 130.59 130.57 130.59 3.0K
14:00 130.59 130.59 130.52 130.52 1.6K
14:01 130.59 130.62 130.59 130.61 2.2K
14:02 130.70 130.70 130.70 130.70 0.2K
14:03 130.70 130.70 130.70 130.70 0.6K
14:04 130.70 130.70 130.62 130.70 2.0K
14:05 130.71 130.95 130.71 130.95 5.4K
14:07 130.76 130.76 130.69 130.69 3.5K
14:08 130.65 130.65 130.63 130.63 2.0K
14:10 130.61 130.61 130.61 130.61 3.1K
14:11 130.51 130.59 130.51 130.59 3.6K
14:13 130.54 130.54 130.54 130.54 0.9K
14:14 130.60 130.60 130.55 130.54 0.4K
14:15 130.61 130.61 130.61 130.61 1.5K
14:16 130.71 130.71 130.71 130.71 0.9K
14:18 130.63 130.70 130.58 130.70 3.9K
14:22 130.49 130.51 130.49 130.51 4.2K
14:23 130.51 130.51 130.47 130.47 0.7K
14:24 130.52 130.52 130.50 130.50 2.1K
14:27 130.43 130.51 130.34 130.34 3.6K
14:28 130.09 130.09 130.09 130.09 7.2K
14:29 130.08 130.16 130.06 130.16 1.1K
14:30 130.16 130.27 130.16 130.20 3.5K
14:31 130.24 130.24 130.24 130.23 0.2K
14:32 130.17 130.17 130.10 130.10 1.8K
14:33 130.15 130.16 130.08 130.16 2.7K
14:34 130.32 130.32 130.32 130.32 3.8K
14:35 130.34 130.42 130.34 130.42 2.6K
14:36 130.35 130.35 130.34 130.35 6.3K
14:37 130.23 130.23 130.23 130.23 2.1K
14:38 130.11 130.11 130.11 130.11 2.4K
14:39 130.00 130.00 130.00 130.00 0.2K
14:40 130.05 130.06 129.97 129.97 4.8K
14:41 130.14 130.16 130.08 130.16 1.4K
14:42 130.08 130.12 130.08 130.12 0.8K
14:43 130.13 130.13 130.13 130.13 0.7K
14:44 130.15 130.15 130.15 130.15 2.6K
14:45 130.07 130.14 130.07 130.14 4.2K
14:46 130.12 130.12 130.12 130.12 0.4K
14:47 130.06 130.06 130.06 130.06 1.5K
14:48 130.14 130.28 130.14 130.28 3.3K
14:50 130.23 130.23 130.22 130.22 0.8K
14:51 130.22 130.22 130.22 130.22 1.2K
14:53 130.16 130.24 130.16 130.24 0.8K
14:54 130.19 130.25 130.16 130.16 3.9K
14:55 130.24 130.24 130.24 130.24 2.0K
14:56 130.33 130.33 130.33 130.33 1.5K
14:58 130.31 130.40 130.31 130.40 4.1K
14:59 130.33 130.41 130.29 130.41 5.0K
15:02 130.50 130.56 130.50 130.56 5.5K
15:03 130.59 130.59 130.59 130.59 1.0K
15:04 130.67 130.70 130.67 130.70 1.8K
15:05 130.66 130.66 130.66 130.66 2.4K
15:07 130.84 130.84 130.84 130.84 0.6K
15:08 130.72 130.72 130.72 130.72 2.1K
15:09 130.67 130.72 130.67 130.72 2.5K
15:10 130.72 130.72 130.67 130.67 0.6K
15:11 130.60 130.60 130.60 130.60 8.2K
15:12 130.64 130.64 130.41 130.41 11.0K
15:14 130.35 130.35 130.35 130.35 0.8K
15:15 130.36 130.41 130.34 130.34 3.8K
15:16 130.35 130.35 130.30 130.30 0.6K
15:17 130.37 130.37 130.35 130.35 0.7K
15:18 130.35 130.41 130.35 130.41 2.0K
15:19 130.45 130.45 130.36 130.40 1.9K
15:20 130.40 130.40 130.40 130.40 0.9K
15:21 130.40 130.40 130.40 130.40 3.3K
15:22 130.50 130.65 130.50 130.64 6.8K
15:23 130.56 130.64 130.56 130.64 1.9K
15:24 130.61 130.61 130.61 130.61 2.1K
15:25 130.74 130.74 130.71 130.71 4.1K
15:26 130.71 130.77 130.71 130.77 6.5K
15:27 130.72 130.72 130.72 130.72 2.6K
15:28 130.71 130.71 130.71 130.71 0.7K
15:29 130.70 130.70 130.49 130.49 8.7K
15:30 130.37 130.37 130.30 130.30 1.9K
15:31 130.32 130.41 130.31 130.37 2.7K
15:32 130.37 130.37 130.36 130.36 1.6K
15:33 130.40 130.60 130.40 130.60 6.3K
15:34 130.55 130.60 130.55 130.60 9.2K
15:35 130.55 130.56 130.52 130.55 2.9K
15:36 130.55 130.67 130.51 130.65 7.6K
15:37 130.63 130.67 130.63 130.67 1.7K
15:38 130.67 130.67 130.42 130.43 7.0K
15:39 130.43 130.52 130.41 130.52 3.4K
15:40 130.52 130.52 130.49 130.49 1.5K
15:41 130.50 130.59 130.49 130.49 2.6K
15:42 130.38 130.42 130.35 130.38 5.3K
15:43 130.35 130.45 130.35 130.40 5.5K
15:44 130.39 130.39 130.39 130.39 1.6K
15:45 130.41 130.41 130.21 130.21 3.7K
15:46 130.18 130.18 130.08 130.12 5.5K
15:47 130.15 130.15 130.15 130.15 1.3K
15:48 130.18 130.25 130.18 130.25 2.7K
15:49 130.25 130.37 130.25 130.37 3.0K
15:50 130.26 130.38 130.20 130.35 5.5K
15:51 130.43 130.70 130.40 130.70 7.9K
15:52 130.65 130.85 130.56 130.85 10.4K
15:53 130.80 130.80 130.58 130.60 13.8K
15:54 130.71 130.71 130.33 130.33 8.3K
15:55 130.25 130.27 130.09 130.27 13.2K
15:56 130.27 130.27 130.12 130.20 17.5K
15:57 130.18 130.20 129.98 130.03 20.5K
15:58 130.06 130.10 129.94 130.02 38.6K
15:59 130.03 130.13 129.85 129.92 212.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available