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
09:30 131.44 131.44 130.70 130.70 10.0K
09:31 130.70 130.70 130.70 130.70 0.3K
09:33 130.68 130.68 129.37 129.37 1.8K
09:34 129.10 129.10 129.10 129.10 0.4K
09:35 130.62 130.62 130.62 130.62 0.5K
09:36 129.10 129.10 129.10 129.10 0.4K
09:37 130.46 130.46 129.11 130.34 1.5K
09:38 130.34 130.34 129.77 129.77 0.8K
09:39 130.34 130.34 130.34 130.34 0.5K
09:40 130.85 130.85 130.85 130.85 1.6K
09:41 130.84 130.84 130.53 130.53 2.1K
09:42 130.53 130.53 130.53 130.53 1.1K
09:43 130.17 130.17 130.06 130.06 1.2K
09:44 130.14 130.14 130.14 130.14 1.9K
09:47 130.63 130.63 130.57 130.57 1.2K
09:48 130.61 130.61 130.61 130.61 0.5K
09:49 130.30 130.30 130.30 130.30 1.9K
09:50 130.14 130.45 130.14 130.44 2.9K
09:51 130.24 130.24 130.24 130.24 0.9K
09:53 130.44 130.52 130.19 130.19 5.0K
09:55 130.24 130.24 130.23 130.23 1.8K
09:56 130.24 130.37 130.24 130.37 3.2K
09:57 130.40 130.73 130.40 130.72 5.5K
10:00 130.74 130.74 130.74 130.74 1.9K
10:01 130.89 130.89 130.78 130.78 2.7K
10:03 131.15 131.15 131.15 131.15 1.9K
10:04 131.25 131.25 131.25 131.25 1.4K
10:05 131.07 131.23 131.00 131.00 1.5K
10:06 131.50 131.50 131.50 131.50 0.6K
10:07 131.57 131.57 131.19 131.19 1.1K
10:08 131.65 131.65 131.65 131.65 0.1K
10:09 131.49 131.49 131.14 131.49 3.8K
10:10 131.40 131.40 131.40 131.40 0.8K
10:11 131.87 131.87 131.57 131.57 2.6K
10:12 131.62 131.63 131.62 131.63 0.6K
10:13 131.70 131.70 131.70 131.70 0.4K
10:14 131.64 131.64 131.64 131.64 0.8K
10:15 131.81 131.81 131.81 131.81 0.3K
10:16 131.46 131.46 131.46 131.46 0.7K
10:17 131.44 131.44 131.44 131.44 1.1K
10:18 131.29 131.55 131.29 131.35 4.9K
10:20 131.35 131.35 131.35 131.35 2.0K
10:22 131.36 131.36 131.36 131.36 0.8K
10:23 131.23 131.23 131.23 131.23 0.2K
10:24 131.39 131.39 131.39 131.39 2.7K
10:25 131.41 131.52 131.21 131.21 4.2K
10:26 131.23 131.23 131.23 131.23 1.5K
10:29 131.42 131.42 131.42 131.42 0.9K
10:30 131.36 131.36 131.36 131.35 1.8K
10:35 131.22 131.22 131.17 131.17 1.1K
10:36 131.04 131.06 131.04 131.05 3.6K
10:39 131.19 131.19 131.11 131.11 4.6K
10:41 131.09 131.20 131.09 131.20 5.1K
10:42 131.14 131.14 131.14 131.14 0.8K
10:43 131.14 131.14 130.97 130.97 2.5K
10:44 131.07 131.07 130.98 130.98 0.4K
10:45 131.07 131.07 130.94 131.02 2.2K
10:46 131.02 131.02 130.91 130.91 1.7K
10:48 130.83 130.89 130.83 130.89 2.1K
10:49 130.84 131.04 130.84 131.04 2.4K
10:50 131.00 131.00 130.83 130.83 1.3K
10:51 130.83 130.83 130.83 130.83 1.4K
10:54 130.99 131.09 130.99 131.09 3.8K
10:55 131.03 131.03 131.03 131.03 1.1K
10:56 131.02 131.02 131.02 131.02 0.7K
10:57 130.88 130.88 130.88 130.88 1.1K
11:01 130.93 130.93 130.93 130.93 0.5K
11:02 131.08 131.08 130.91 130.91 2.6K
11:04 131.09 131.29 131.09 131.29 2.6K
11:05 131.10 131.10 131.10 131.10 0.7K
11:06 131.23 131.33 131.23 131.33 2.1K
11:07 131.36 131.48 131.36 131.48 0.5K
11:09 131.48 131.48 131.48 131.48 0.4K
11:10 131.47 131.47 131.47 131.47 0.1K
11:11 131.18 131.18 131.11 131.11 7.0K
11:14 131.10 131.17 131.10 131.17 1.9K
11:18 131.27 131.27 131.27 131.27 0.2K
11:19 131.27 131.27 131.15 131.15 0.5K
11:20 131.27 131.27 131.15 131.15 0.3K
11:21 131.27 131.27 131.27 131.27 0.1K
11:22 131.27 131.27 131.14 131.14 0.9K
11:23 131.23 131.23 131.21 131.21 1.0K
11:24 131.28 131.28 131.28 131.28 0.6K
11:25 131.27 131.27 131.27 131.27 0.5K
11:26 131.09 131.09 131.09 131.09 1.3K
11:27 131.18 131.20 131.18 131.20 0.7K
11:28 131.19 131.19 131.09 131.09 0.8K
11:29 130.98 130.98 130.98 130.98 1.5K
11:30 130.97 130.97 130.97 130.97 0.2K
11:31 130.97 130.97 130.94 130.94 0.7K
11:32 130.94 130.94 130.82 130.82 2.8K
11:33 130.91 130.91 130.91 130.91 0.7K
11:34 130.90 130.90 130.90 130.90 0.1K
11:35 130.97 130.97 130.97 130.97 1.3K
11:36 131.15 131.15 131.15 131.15 3.1K
11:40 131.18 131.18 130.99 130.99 3.6K
11:44 130.84 131.02 130.84 131.01 0.4K
11:45 131.03 131.03 130.97 130.97 1.2K
11:51 130.88 130.88 130.84 130.84 2.5K
11:53 130.88 131.00 130.88 131.00 0.3K
11:54 131.00 131.04 131.00 131.04 2.7K
11:56 130.87 130.87 130.77 130.77 2.9K
11:57 130.90 130.90 130.90 130.90 1.9K
12:00 130.65 130.65 130.65 130.65 1.9K
12:02 130.62 130.62 130.62 130.62 0.7K
12:03 130.76 130.76 130.76 130.76 0.5K
12:04 130.76 130.76 130.76 130.76 2.2K
12:05 130.90 130.90 130.90 130.90 0.7K
12:06 131.03 131.03 131.03 131.03 1.7K
12:07 131.14 131.16 131.14 131.16 1.0K
12:08 131.16 131.16 131.16 131.16 0.9K
12:10 131.14 131.14 131.14 131.14 0.4K
12:11 131.09 131.47 131.09 131.47 16.7K
12:13 131.34 131.42 131.34 131.42 0.4K
12:14 131.48 131.53 131.48 131.53 1.2K
12:15 131.59 131.59 131.59 131.59 0.9K
12:16 131.60 131.60 131.60 131.60 1.1K
12:17 131.60 131.60 131.60 131.60 0.4K
12:18 131.60 131.60 131.60 131.60 1.2K
12:19 131.51 131.51 131.51 131.51 0.8K
12:20 131.46 131.58 131.46 131.58 1.1K
12:21 131.58 131.61 131.44 131.50 6.1K
12:23 131.42 131.48 131.42 131.48 0.4K
12:24 131.48 131.49 131.31 131.31 8.1K
12:25 131.25 131.37 131.25 131.37 1.7K
12:27 131.38 131.38 131.38 131.38 1.2K
12:29 131.48 131.48 131.41 131.41 5.2K
12:30 131.23 131.23 131.20 131.20 14.5K
12:31 131.07 131.20 131.07 131.20 0.9K
12:32 131.20 131.20 131.20 131.20 1.1K
12:33 131.07 131.07 131.07 131.07 0.8K
12:34 131.15 131.15 131.15 131.15 0.3K
12:35 131.24 131.24 131.24 131.24 0.3K
12:36 131.15 131.15 131.15 131.15 0.5K
12:37 131.32 131.32 131.32 131.32 0.2K
12:38 131.16 131.16 131.16 131.16 0.4K
12:39 131.32 131.32 131.25 131.25 2.0K
12:40 131.36 131.36 131.36 131.35 2.2K
12:41 131.24 131.24 131.24 131.24 1.3K
12:42 131.46 131.46 131.46 131.46 0.7K
12:44 131.46 131.46 131.46 131.46 0.4K
12:45 131.47 131.47 131.47 131.47 0.4K
12:46 131.40 131.40 131.40 131.40 1.5K
12:47 131.47 131.47 131.47 131.47 0.2K
12:48 131.49 131.49 131.33 131.33 7.4K
12:50 131.30 131.63 131.30 131.59 6.0K
12:52 131.68 131.68 131.68 131.68 0.7K
12:54 131.78 131.78 131.78 131.78 0.2K
12:55 131.79 131.79 131.79 131.79 1.2K
12:56 131.92 131.92 131.92 131.92 1.6K
13:02 131.82 131.82 131.82 131.82 1.9K
13:04 131.83 131.83 131.83 131.82 0.3K
13:05 131.82 131.82 131.82 131.82 2.3K
13:06 131.85 131.85 131.85 131.85 0.5K
13:07 131.82 131.85 131.79 131.79 6.1K
13:08 131.72 131.80 131.72 131.80 4.2K
13:12 131.70 131.70 131.70 131.70 0.7K
13:13 131.70 131.70 131.70 131.70 0.4K
13:14 131.78 131.78 131.76 131.76 0.5K
13:15 131.86 131.86 131.86 131.86 0.9K
13:17 131.69 131.73 131.69 131.73 2.2K
13:18 131.73 131.73 131.73 131.73 0.3K
13:19 131.77 131.77 131.77 131.77 0.4K
13:20 131.70 131.78 131.70 131.78 0.2K
13:21 131.75 131.75 131.75 131.75 2.4K
13:22 131.65 131.66 131.65 131.66 1.8K
13:23 131.73 131.73 131.73 131.73 1.6K
13:26 131.96 131.96 131.96 131.96 1.1K
13:27 131.86 131.86 131.86 131.85 0.6K
13:28 131.95 131.95 131.95 131.95 0.4K
13:29 131.84 131.84 131.84 131.84 1.4K
13:30 131.80 131.80 131.80 131.80 0.2K
13:31 131.79 131.79 131.75 131.78 2.7K
13:32 131.72 131.72 131.72 131.72 0.4K
13:34 131.72 131.72 131.72 131.72 0.4K
13:35 131.72 131.72 131.72 131.72 0.2K
13:36 131.78 131.84 131.78 131.84 1.2K
13:39 131.73 131.73 131.73 131.73 0.4K
13:41 131.74 131.74 131.74 131.74 0.6K
13:42 131.83 131.83 131.83 131.82 0.2K
13:43 131.73 131.73 131.73 131.73 0.5K
13:44 131.73 131.73 131.73 131.73 1.2K
13:48 131.77 131.77 131.77 131.77 0.1K
13:49 131.85 131.85 131.85 131.85 0.2K
13:50 131.85 131.85 131.85 131.85 0.4K
13:51 131.78 131.78 131.78 131.78 1.8K
13:53 131.76 131.76 131.76 131.76 1.6K
13:56 131.78 131.83 131.57 131.61 7.1K
13:57 131.52 131.52 131.36 131.37 6.8K
14:02 131.53 131.53 131.53 131.53 0.5K
14:03 131.44 131.44 131.44 131.44 0.2K
14:04 131.51 131.51 131.51 131.51 0.1K
14:05 131.44 131.44 131.44 131.44 0.1K
14:06 131.51 131.51 131.51 131.51 0.3K
14:07 131.51 131.51 131.51 131.51 1.3K
14:08 131.50 131.50 131.50 131.50 0.2K
14:09 131.51 131.57 131.51 131.57 1.5K
14:10 131.52 131.52 131.52 131.52 0.8K
14:12 131.52 131.52 131.52 131.52 0.2K
14:13 131.46 131.51 131.34 131.34 3.8K
14:14 131.25 131.25 131.25 131.25 0.7K
14:15 131.33 131.33 131.33 131.33 0.5K
14:17 131.21 131.21 131.21 131.21 0.6K
14:18 131.32 131.32 131.32 131.32 0.8K
14:21 131.27 131.27 131.27 131.27 0.1K
14:22 131.33 131.33 131.33 131.33 0.6K
14:23 131.26 131.26 131.26 131.26 0.4K
14:25 131.21 131.21 131.21 131.21 0.4K
14:26 131.21 131.26 131.21 131.26 0.5K
14:27 131.21 131.28 131.21 131.28 1.2K
14:28 131.26 131.26 131.21 131.21 0.8K
14:29 131.16 131.16 131.16 131.16 0.5K
14:31 131.09 131.10 131.09 131.10 1.0K
14:32 131.07 131.07 131.01 131.01 2.2K
14:36 130.98 130.98 130.97 130.97 2.2K
14:37 130.94 130.94 130.94 130.94 0.3K
14:38 130.98 130.98 130.94 130.94 0.7K
14:39 131.04 131.04 131.04 131.04 2.0K
14:40 131.02 131.02 131.02 131.02 0.3K
14:41 131.01 131.01 131.01 131.01 1.0K
14:43 130.99 131.03 130.99 131.01 1.0K
14:44 131.05 131.05 131.05 131.05 0.9K
14:45 131.11 131.11 131.02 131.02 3.0K
14:46 130.98 130.98 130.93 130.93 0.6K
14:47 130.96 130.96 130.89 130.89 1.7K
14:48 130.86 130.90 130.86 130.90 0.5K
14:49 130.94 130.94 130.94 130.94 1.9K
14:50 130.85 130.85 130.85 130.85 0.9K
14:51 130.99 130.99 130.96 130.96 0.7K
14:52 131.02 131.02 131.02 131.02 1.0K
14:53 131.00 131.00 131.00 131.00 1.6K
14:54 131.04 131.04 131.04 131.04 1.7K
14:58 131.09 131.09 131.09 131.09 0.8K
15:00 131.23 131.23 131.19 131.19 2.0K
15:01 131.24 131.24 131.24 131.24 0.3K
15:02 131.24 131.25 131.24 131.25 0.9K
15:03 131.25 131.25 131.25 131.25 0.3K
15:04 131.28 131.29 131.28 131.29 0.7K
15:05 131.24 131.24 131.24 131.24 0.4K
15:06 131.17 131.17 131.17 131.17 0.5K
15:07 131.17 131.24 131.17 131.24 1.8K
15:09 131.18 131.18 131.11 131.13 3.9K
15:12 131.15 131.15 131.15 131.15 2.4K
15:16 131.02 131.02 131.02 131.02 1.2K
15:17 131.01 131.01 131.01 131.01 1.6K
15:18 131.01 131.04 131.01 131.04 0.8K
15:19 131.01 131.01 131.01 131.01 0.5K
15:20 131.21 131.21 131.21 131.21 2.8K
15:22 131.18 131.18 131.18 131.18 1.5K
15:24 131.24 131.24 131.24 131.24 2.1K
15:27 131.31 131.31 131.29 131.29 0.9K
15:28 131.29 131.31 131.29 131.29 0.9K
15:29 131.30 131.30 131.07 131.07 6.3K
15:30 131.11 131.11 131.11 131.11 0.3K
15:31 131.07 131.07 131.07 131.07 1.1K
15:33 131.08 131.08 131.04 131.04 3.9K
15:34 131.04 131.13 131.04 131.13 0.7K
15:35 131.04 131.17 131.04 131.06 1.7K
15:36 131.13 131.13 131.13 131.13 0.5K
15:37 131.04 131.04 131.02 131.02 2.4K
15:38 130.98 130.98 130.94 130.94 2.6K
15:39 131.02 131.02 131.01 131.01 0.6K
15:40 131.01 131.20 131.01 131.20 4.7K
15:41 131.21 131.21 131.21 131.21 1.3K
15:43 131.31 131.31 131.31 131.31 2.6K
15:44 131.26 131.26 131.26 131.26 1.7K
15:45 131.25 131.27 131.25 131.27 2.7K
15:46 131.24 131.29 131.24 131.29 1.9K
15:47 131.35 131.38 131.30 131.32 2.9K
15:48 131.36 131.42 131.36 131.38 2.3K
15:49 131.34 131.35 131.34 131.34 2.2K
15:50 131.34 131.44 131.34 131.44 5.4K
15:51 131.40 131.47 131.40 131.47 3.9K
15:52 131.49 131.52 131.43 131.43 5.3K
15:53 131.49 131.49 131.30 131.35 16.4K
15:54 131.54 131.54 131.15 131.15 34.3K
15:55 131.09 131.12 130.94 130.94 9.4K
15:56 130.91 130.97 130.90 130.94 4.8K
15:57 131.08 131.23 131.08 131.19 8.1K
15:58 131.26 131.26 131.15 131.20 21.0K
15:59 131.12 131.25 131.12 131.18 191.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available