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
09:30 130.44 130.51 130.44 130.51 10.5K
09:31 131.84 131.84 131.84 131.84 1.6K
09:32 132.23 132.23 131.84 131.84 0.6K
09:33 132.00 132.25 132.00 132.25 1.4K
09:34 131.76 131.76 131.68 131.68 0.6K
09:35 131.68 131.68 131.68 131.68 1.2K
09:36 131.68 131.99 131.68 131.99 0.8K
09:38 131.62 131.63 131.62 131.63 5.4K
09:39 132.09 132.25 132.09 132.25 5.1K
09:40 132.11 132.37 132.11 132.37 1.7K
09:41 132.24 132.78 132.19 132.78 5.2K
09:43 132.70 132.70 132.42 132.46 1.4K
09:44 132.42 132.42 132.34 132.34 2.4K
09:45 132.68 132.68 132.68 132.68 0.7K
09:46 133.10 133.10 132.66 132.66 11.3K
09:47 132.66 132.66 132.30 132.29 5.0K
09:48 132.49 132.49 131.99 131.99 3.9K
09:49 131.64 132.05 131.64 131.67 1.8K
09:51 131.73 131.73 131.73 131.73 0.7K
09:53 131.44 131.92 131.44 131.92 2.0K
09:55 131.66 131.72 131.55 131.55 4.6K
09:56 131.55 131.60 131.55 131.60 1.8K
09:58 131.75 131.75 131.75 131.75 1.4K
09:59 131.55 131.55 131.55 131.54 0.8K
10:00 131.83 131.83 131.83 131.83 3.1K
10:01 131.82 132.05 131.82 132.05 2.2K
10:02 132.14 132.16 132.10 132.15 3.3K
10:03 132.15 132.36 132.13 132.25 4.0K
10:04 132.16 132.25 132.16 132.18 10.5K
10:06 132.24 132.24 132.16 132.16 0.9K
10:07 132.01 132.01 132.00 132.00 4.6K
10:08 131.98 131.98 131.98 131.98 0.7K
10:09 131.87 131.89 131.69 131.69 7.0K
10:10 131.65 131.68 131.65 131.68 4.9K
10:11 131.98 131.98 131.90 131.90 1.5K
10:12 132.06 132.06 132.03 132.04 3.4K
10:13 132.01 132.01 131.92 131.92 0.4K
10:14 132.04 132.04 131.77 131.93 2.3K
10:15 131.93 131.93 131.92 131.92 0.7K
10:16 132.00 132.00 131.92 131.92 1.7K
10:17 131.86 131.86 131.60 131.60 4.3K
10:18 131.54 131.54 131.41 131.41 2.0K
10:20 131.42 131.42 131.42 131.42 0.6K
10:21 131.25 131.42 131.25 131.42 0.6K
10:22 131.59 131.59 131.59 131.59 0.2K
10:23 131.58 131.72 131.58 131.69 3.0K
10:24 131.58 131.58 131.58 131.58 0.8K
10:25 131.34 131.50 131.34 131.47 0.9K
10:26 131.75 131.75 131.67 131.67 0.6K
10:27 131.54 131.54 131.32 131.45 4.1K
10:31 131.95 131.95 131.72 131.72 2.5K
10:33 131.76 131.76 131.76 131.76 0.3K
10:34 131.76 131.93 131.76 131.93 1.4K
10:35 131.99 131.99 131.90 131.90 2.0K
10:36 131.81 131.81 131.81 131.81 0.5K
10:37 131.71 131.85 131.71 131.85 2.8K
10:38 131.97 131.97 131.86 131.91 0.4K
10:39 131.95 131.95 131.80 131.79 0.8K
10:41 131.95 131.95 131.80 131.79 0.6K
10:42 132.00 132.01 132.00 132.01 1.5K
10:43 132.22 132.22 132.22 132.22 2.3K
10:44 132.23 132.50 132.23 132.50 3.2K
10:46 132.43 132.53 132.43 132.48 6.4K
10:47 132.48 132.59 132.45 132.59 2.5K
10:48 132.52 132.57 132.52 132.57 0.6K
10:49 132.60 132.60 132.60 132.60 1.4K
10:50 132.55 132.57 132.35 132.46 13.0K
10:51 132.50 132.56 132.50 132.56 0.9K
10:52 132.37 132.37 132.37 132.37 1.6K
10:53 132.54 132.54 132.54 132.54 0.9K
10:54 132.47 132.47 132.29 132.29 2.3K
10:55 132.30 132.30 132.19 132.19 0.9K
10:56 132.25 132.37 132.25 132.28 7.2K
10:57 132.28 132.28 132.28 132.28 1.5K
10:58 132.27 132.42 132.21 132.38 2.7K
10:59 132.38 132.38 132.25 132.35 0.4K
11:00 132.40 132.55 132.40 132.55 1.9K
11:01 132.61 132.61 132.13 132.13 13.8K
11:02 131.99 132.02 131.97 131.97 2.7K
11:03 131.96 131.97 131.96 131.97 0.9K
11:05 132.07 132.07 131.98 132.07 2.0K
11:06 132.08 132.08 132.08 132.08 1.1K
11:08 132.14 132.14 132.14 132.14 0.9K
11:09 132.17 132.17 132.15 132.15 0.3K
11:10 132.20 132.20 132.20 132.20 1.3K
11:12 132.26 132.26 132.26 132.26 2.1K
11:13 132.21 132.45 132.21 132.45 2.7K
11:14 132.46 132.46 132.46 132.46 0.8K
11:16 132.36 132.36 132.36 132.35 6.5K
11:17 132.47 132.50 132.47 132.50 2.2K
11:18 132.51 132.58 132.51 132.58 1.0K
11:19 132.56 132.72 132.56 132.71 3.9K
11:20 132.72 132.72 132.72 132.72 0.7K
11:21 132.69 132.69 132.69 132.69 4.4K
11:22 132.81 132.81 132.81 132.81 0.8K
11:23 132.83 132.83 132.83 132.83 0.3K
11:24 132.81 132.85 132.81 132.85 3.7K
11:25 132.77 132.77 132.73 132.73 5.4K
11:26 132.73 132.73 132.73 132.73 0.5K
11:27 132.73 132.73 132.73 132.73 0.3K
11:28 132.75 132.97 132.75 132.97 3.7K
11:29 132.83 132.83 132.83 132.83 1.0K
11:31 132.98 132.98 132.98 132.98 2.2K
11:32 132.86 133.05 132.86 133.05 3.4K
11:33 132.97 132.97 132.86 132.86 0.8K
11:34 132.98 132.98 132.79 132.79 9.5K
11:35 132.70 132.86 132.70 132.86 2.2K
11:36 132.89 132.89 132.89 132.89 1.5K
11:38 132.90 133.01 132.69 133.01 1.8K
11:39 132.94 132.94 132.94 132.94 0.3K
11:40 133.00 133.01 133.00 133.01 1.4K
11:41 132.97 133.08 132.95 132.95 2.6K
11:42 133.02 133.02 132.95 132.95 2.2K
11:43 132.98 132.98 132.98 132.98 1.3K
11:44 133.00 133.00 133.00 133.00 0.8K
11:45 133.00 133.01 132.95 132.95 2.2K
11:46 132.95 132.95 132.95 132.95 0.3K
11:47 132.96 133.08 132.96 133.08 2.5K
11:48 132.99 132.99 132.99 132.99 0.3K
11:49 133.03 133.10 133.03 133.10 3.0K
11:50 133.11 133.11 133.08 133.07 1.2K
11:51 133.17 133.18 133.17 133.18 1.6K
11:52 133.09 133.09 133.09 133.09 0.2K
11:53 133.00 133.00 132.88 132.93 7.8K
11:54 132.92 132.92 132.92 132.92 1.0K
11:55 132.86 132.92 132.86 132.92 1.1K
11:56 132.89 133.01 132.89 133.01 2.4K
11:57 132.93 132.93 132.93 132.93 1.1K
11:58 132.93 133.04 132.93 133.04 1.9K
11:59 133.10 133.10 133.10 133.10 0.9K
12:00 133.08 133.08 133.08 133.07 0.1K
12:01 133.08 133.08 133.08 133.07 0.6K
12:02 133.08 133.32 133.08 133.32 3.0K
12:04 133.20 133.20 133.20 133.20 0.3K
12:05 133.20 133.32 133.20 133.20 1.2K
12:06 133.20 133.23 133.20 133.23 1.4K
12:08 133.26 133.26 133.16 133.17 14.1K
12:09 133.16 133.16 133.16 133.16 0.7K
12:10 133.18 133.18 133.18 133.18 0.3K
12:11 133.18 133.18 133.18 133.18 1.0K
12:12 133.17 133.21 133.17 133.21 4.2K
12:13 133.23 133.23 133.23 133.23 2.2K
12:14 133.23 133.23 133.19 133.19 4.9K
12:15 133.19 133.19 133.19 133.19 0.8K
12:16 133.11 133.13 133.05 133.05 5.8K
12:17 132.97 132.99 132.97 132.99 1.3K
12:18 132.92 132.92 132.92 132.92 2.4K
12:19 132.93 132.93 132.93 132.93 0.9K
12:21 132.98 132.98 132.98 132.98 2.3K
12:22 133.01 133.01 133.01 133.01 0.6K
12:23 132.96 133.01 132.96 133.01 0.5K
12:24 132.92 132.92 132.43 132.43 4.1K
12:25 132.38 132.47 132.38 132.47 5.5K
12:28 132.32 132.32 132.32 132.32 1.5K
12:29 132.40 132.41 132.32 132.41 5.1K
12:30 132.30 132.30 132.28 132.28 2.4K
12:33 131.95 132.01 131.95 132.01 3.0K
12:36 131.95 131.95 131.95 131.95 1.6K
12:38 131.98 131.98 131.98 131.98 0.4K
12:39 131.72 131.72 131.70 131.70 3.4K
12:41 131.86 131.86 131.86 131.86 2.0K
12:42 131.86 131.86 131.69 131.69 2.0K
12:43 131.68 131.68 131.68 131.68 0.9K
12:44 131.65 131.65 131.65 131.65 1.0K
12:45 131.68 131.68 131.68 131.68 0.7K
12:48 131.69 131.69 131.53 131.53 1.9K
12:51 131.47 131.47 131.47 131.47 1.0K
12:53 131.61 131.61 131.57 131.60 2.5K
12:54 131.54 131.54 131.54 131.54 1.6K
12:56 131.43 131.43 131.43 131.43 0.5K
12:57 131.53 131.53 131.53 131.53 0.3K
12:58 131.57 131.57 131.57 131.57 0.6K
12:59 131.53 131.53 131.53 131.53 0.4K
13:00 131.67 131.67 131.67 131.67 4.4K
13:01 131.56 131.56 131.56 131.56 2.1K
13:05 131.40 131.40 131.40 131.40 0.2K
13:06 131.53 131.53 131.49 131.53 3.4K
13:09 131.48 131.67 131.48 131.67 6.4K
13:10 131.61 131.61 131.61 131.61 1.2K
13:13 131.67 131.67 131.64 131.64 2.1K
13:14 131.48 131.48 131.35 131.35 7.8K
13:18 131.25 131.25 131.25 131.25 0.3K
13:19 131.25 131.25 131.12 131.12 2.2K
13:23 131.18 131.18 131.18 131.18 0.4K
13:24 131.32 131.32 131.32 131.32 0.1K
13:25 131.28 131.28 131.28 131.28 1.1K
13:26 131.36 131.59 131.36 131.47 3.7K
13:27 131.38 131.38 131.38 131.38 0.5K
13:28 131.48 131.48 131.30 131.30 2.1K
13:29 131.31 131.31 131.31 131.31 0.8K
13:31 131.45 131.45 131.45 131.45 0.4K
13:32 131.44 131.44 131.44 131.44 2.0K
13:37 131.55 131.60 131.55 131.60 1.1K
13:38 131.43 131.53 131.43 131.53 2.4K
13:39 131.57 131.57 131.57 131.57 0.4K
13:40 131.57 131.57 131.57 131.57 0.2K
13:41 131.59 131.59 131.59 131.59 1.3K
13:42 131.60 131.60 131.54 131.54 0.6K
13:43 131.54 131.54 131.41 131.41 2.7K
13:44 131.48 131.48 131.17 131.17 3.8K
13:45 131.20 131.20 131.04 131.04 1.3K
13:46 130.86 130.86 130.86 130.86 0.5K
13:47 130.86 130.86 130.86 130.86 0.8K
13:48 130.72 130.72 130.72 130.72 1.6K
13:50 130.63 130.63 130.63 130.63 0.7K
13:51 130.62 130.62 130.62 130.62 0.2K
13:52 130.72 130.93 130.72 130.93 2.2K
13:55 130.75 130.81 130.75 130.81 0.7K
13:56 130.73 130.75 130.73 130.75 1.5K
13:57 130.75 130.75 130.75 130.75 1.1K
13:58 130.92 130.96 130.92 130.96 0.9K
13:59 130.99 130.99 130.99 130.99 0.8K
14:01 130.95 130.95 130.95 130.95 1.7K
14:03 131.25 131.25 131.25 131.25 0.5K
14:04 131.25 131.25 131.25 131.25 1.2K
14:06 131.23 131.28 131.23 131.28 0.6K
14:07 131.28 131.28 131.23 131.28 1.5K
14:09 131.13 131.13 131.13 131.13 2.6K
14:10 131.20 131.21 131.20 131.21 1.0K
14:11 131.09 131.14 131.09 131.09 4.5K
14:12 131.02 131.02 131.02 131.02 0.7K
14:13 130.97 130.97 130.97 130.97 0.5K
14:14 130.97 130.97 130.97 130.97 1.6K
14:19 130.82 130.86 130.82 130.86 1.8K
14:20 130.85 130.85 130.85 130.85 0.5K
14:21 130.87 131.01 130.87 131.01 16.9K
14:22 131.02 131.02 130.90 130.94 3.7K
14:23 130.93 130.93 130.93 130.93 0.7K
14:25 131.01 131.01 130.93 130.97 1.1K
14:26 130.92 130.92 130.92 130.92 0.3K
14:27 130.92 130.92 130.89 130.91 5.6K
14:28 130.90 130.90 130.90 130.90 0.7K
14:29 130.90 130.93 130.89 130.93 3.8K
14:30 130.90 130.90 130.60 130.60 5.2K
14:31 130.58 130.58 130.55 130.54 2.1K
14:32 130.61 130.70 130.61 130.70 2.1K
14:33 130.66 130.66 130.66 130.66 0.4K
14:34 130.33 130.33 130.05 130.05 14.1K
14:35 129.96 130.06 129.93 129.96 1.7K
14:36 129.94 129.99 129.76 129.78 2.6K
14:37 129.77 129.77 129.49 129.49 15.1K
14:38 129.54 129.54 129.36 129.53 16.5K
14:39 129.52 129.52 129.52 129.52 1.2K
14:40 129.29 129.29 129.29 129.29 0.8K
14:41 129.27 129.27 129.27 129.27 2.2K
14:42 129.09 129.09 129.09 129.09 1.3K
14:43 129.10 129.13 129.10 129.13 1.1K
14:44 129.27 129.32 129.27 129.29 6.3K
14:45 129.29 129.41 129.23 129.41 3.5K
14:46 129.41 129.55 129.41 129.55 2.1K
14:47 129.67 129.67 129.59 129.59 1.8K
14:50 129.42 129.43 129.40 129.40 2.0K
14:51 129.49 129.57 129.49 129.51 2.1K
14:52 129.43 129.43 129.32 129.32 1.3K
14:53 129.41 129.41 129.41 129.41 0.9K
14:54 129.45 129.58 129.45 129.58 0.9K
14:55 129.49 129.55 129.49 129.54 8.0K
14:56 129.54 129.54 129.54 129.54 0.5K
14:57 129.59 129.69 129.59 129.69 2.4K
14:58 129.70 129.70 129.70 129.70 1.5K
14:59 129.59 129.59 129.59 129.59 1.6K
15:00 129.62 129.62 129.54 129.54 1.8K
15:01 129.64 129.64 129.64 129.64 1.5K
15:02 129.74 129.74 129.73 129.73 3.0K
15:03 129.83 129.90 129.83 129.90 1.2K
15:04 129.90 129.90 129.90 129.90 1.6K
15:05 129.77 129.77 129.77 129.77 0.6K
15:06 129.79 129.79 129.79 129.79 1.3K
15:07 129.82 130.10 129.82 129.98 4.2K
15:09 130.15 130.15 129.92 129.92 1.7K
15:11 130.15 130.15 130.04 130.04 0.9K
15:12 130.18 130.18 130.18 130.18 3.2K
15:14 130.31 130.31 130.31 130.31 0.9K
15:15 130.19 130.22 130.19 130.22 1.5K
15:16 130.06 130.17 130.06 130.17 8.0K
15:17 130.19 130.19 130.02 130.02 2.3K
15:19 130.08 130.10 130.08 130.10 0.8K
15:20 130.17 130.26 130.17 130.26 2.7K
15:21 130.23 130.27 130.23 130.27 0.5K
15:22 130.22 130.33 130.20 130.33 2.7K
15:23 130.25 130.26 130.25 130.26 3.3K
15:25 130.27 130.27 130.27 130.27 0.4K
15:26 130.27 130.27 130.27 130.27 1.7K
15:27 130.34 130.34 130.25 130.32 3.7K
15:28 130.32 130.37 130.32 130.37 1.5K
15:29 130.38 130.38 130.31 130.35 3.9K
15:30 130.31 130.31 130.31 130.31 0.8K
15:32 130.36 130.36 130.36 130.36 1.4K
15:33 130.40 130.40 130.40 130.40 2.0K
15:34 130.32 130.32 130.32 130.32 2.5K
15:35 130.18 130.18 130.12 130.18 4.1K
15:36 130.18 130.19 130.18 130.19 2.1K
15:37 130.09 130.22 130.09 130.22 0.7K
15:38 130.22 130.27 130.16 130.16 4.5K
15:39 130.25 130.25 129.92 129.92 3.9K
15:40 129.94 130.04 129.94 130.00 2.7K
15:41 130.07 130.15 130.07 130.14 4.7K
15:42 130.24 130.24 130.06 130.06 2.5K
15:43 130.14 130.20 130.08 130.20 3.7K
15:44 130.16 130.19 130.16 130.19 1.4K
15:45 130.19 130.19 130.05 130.07 4.0K
15:46 130.07 130.07 130.07 130.07 0.6K
15:47 130.07 130.24 130.07 130.20 3.2K
15:48 130.27 130.33 130.21 130.22 3.4K
15:49 130.22 130.24 130.13 130.24 5.9K
15:50 130.32 130.66 130.32 130.47 9.4K
15:51 130.42 130.75 130.42 130.75 4.0K
15:52 130.69 130.81 130.64 130.81 10.9K
15:53 130.72 130.72 130.51 130.57 15.9K
15:54 130.79 130.79 130.56 130.62 8.0K
15:55 130.61 130.89 130.61 130.77 10.5K
15:56 130.73 130.93 130.73 130.85 15.7K
15:57 130.89 130.95 130.72 130.72 15.7K
15:58 130.72 130.72 130.65 130.70 17.4K
15:59 130.67 130.71 130.47 130.61 1,329.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available