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
09:30 131.59 132.47 131.00 131.08 19.8K
09:31 130.91 131.96 130.88 131.04 6.1K
09:32 131.42 132.50 131.42 132.50 11.9K
09:33 132.50 132.98 132.50 132.98 2.0K
09:34 133.51 133.77 133.18 133.77 5.7K
09:35 133.03 133.03 133.03 133.03 0.6K
09:36 132.08 132.33 132.08 132.33 5.8K
09:37 132.33 132.33 132.33 132.33 6.1K
09:39 132.33 133.75 132.33 132.33 1.3K
09:41 132.50 133.14 132.50 133.14 1.8K
09:42 133.14 133.14 132.52 132.52 0.4K
09:43 132.52 132.52 132.52 132.52 0.1K
09:44 132.13 132.52 131.90 131.90 6.3K
09:45 132.31 133.13 131.90 132.79 3.2K
09:46 132.52 132.52 132.52 132.52 0.7K
09:47 132.59 132.59 132.59 132.59 1.1K
09:48 133.13 133.13 132.55 132.75 0.7K
09:49 133.10 133.16 132.90 133.15 4.0K
09:50 133.15 133.15 132.80 132.80 0.9K
09:51 133.14 133.52 133.02 133.01 1.6K
09:52 133.27 133.27 133.11 133.17 2.4K
09:53 133.04 133.04 133.04 133.04 0.2K
09:54 132.90 133.24 132.84 133.03 0.8K
09:55 132.74 132.98 132.74 132.81 5.4K
09:56 132.98 132.98 132.98 132.98 0.1K
09:57 133.24 133.24 132.96 132.98 1.5K
09:58 132.98 132.98 132.98 132.98 0.1K
09:59 132.98 132.98 132.71 132.71 1.5K
10:00 132.72 132.97 132.72 132.73 1.6K
10:01 132.91 132.91 132.72 132.72 1.3K
10:02 132.72 132.76 132.72 132.76 3.0K
10:03 132.91 132.99 132.82 132.99 1.9K
10:04 132.87 132.87 132.66 132.66 2.7K
10:05 132.68 132.68 132.68 132.68 0.5K
10:06 132.85 132.85 132.85 132.85 0.7K
10:07 132.85 132.85 132.68 132.68 1.3K
10:08 132.93 133.09 132.93 133.08 0.8K
10:09 133.16 133.25 132.77 132.77 3.7K
10:10 132.78 132.78 132.78 132.78 0.2K
10:11 133.01 133.24 132.98 132.98 1.5K
10:12 133.23 133.23 132.96 133.04 1.9K
10:13 133.15 133.28 133.15 133.28 1.0K
10:14 133.21 133.21 133.21 133.21 0.7K
10:15 133.10 133.40 133.10 133.10 4.3K
10:18 133.42 133.42 133.05 133.05 2.6K
10:19 133.15 133.15 133.15 133.15 0.7K
10:20 133.15 133.15 133.05 133.05 3.7K
10:21 133.24 133.32 133.19 133.32 2.2K
10:22 133.29 133.56 133.27 133.55 12.7K
10:23 133.55 133.78 133.55 133.78 16.5K
10:24 133.69 133.69 133.64 133.69 3.7K
10:25 133.75 133.75 133.75 133.75 0.3K
10:26 133.67 133.73 133.49 133.69 11.2K
10:27 133.79 133.79 133.79 133.79 1.0K
10:28 133.66 133.69 133.53 133.69 22.1K
10:29 133.61 133.68 133.61 133.68 2.5K
10:30 133.78 133.78 133.72 133.77 1.9K
10:31 133.74 133.74 133.74 133.74 1.0K
10:32 133.73 133.73 133.66 133.66 1.3K
10:33 133.81 133.81 133.71 133.71 0.8K
10:34 133.71 133.72 133.71 133.72 1.2K
10:35 133.75 133.75 133.74 133.74 4.1K
10:36 133.74 133.90 133.74 133.90 3.8K
10:37 133.73 133.73 133.60 133.60 7.6K
10:38 133.69 133.69 133.57 133.66 3.2K
10:39 133.68 133.68 133.12 133.12 7.0K
10:40 133.02 133.02 132.50 132.85 1.8K
10:41 132.76 132.76 132.76 132.76 0.4K
10:42 133.09 133.30 132.92 132.92 4.4K
10:43 133.10 133.10 133.10 133.10 0.7K
10:44 132.94 133.00 132.89 132.89 2.0K
10:45 133.00 133.00 132.59 132.59 1.8K
10:46 132.45 132.45 132.45 132.45 0.4K
10:47 132.30 132.30 132.30 132.30 2.6K
10:48 132.37 132.37 132.37 132.37 1.3K
10:50 132.36 132.36 132.36 132.36 1.6K
10:51 132.30 132.30 132.17 132.29 5.9K
10:52 132.31 132.31 132.31 132.31 1.6K
10:53 131.83 131.83 131.83 131.83 3.4K
10:54 132.06 132.06 132.06 132.06 0.8K
10:55 132.06 132.06 132.06 132.06 4.4K
10:56 132.06 132.55 132.06 132.45 10.4K
10:57 132.47 132.49 132.47 132.49 1.4K
10:58 132.65 132.65 132.35 132.46 1.5K
10:59 132.31 132.39 132.31 132.39 3.3K
11:00 132.41 132.50 132.05 132.05 10.3K
11:01 132.25 132.25 132.13 132.13 3.8K
11:02 132.21 132.24 132.21 132.24 1.0K
11:03 132.24 132.43 132.18 132.38 5.9K
11:04 132.56 132.72 132.38 132.72 3.3K
11:05 132.57 132.65 132.57 132.65 4.3K
11:08 132.63 132.78 132.63 132.78 1.0K
11:09 132.64 132.65 132.44 132.44 5.1K
11:10 132.35 132.35 132.26 132.26 2.1K
11:11 132.17 132.22 132.17 132.22 0.4K
11:12 132.35 132.50 132.33 132.34 1.6K
11:13 132.31 132.35 132.16 132.35 1.9K
11:14 132.51 132.51 132.38 132.43 5.2K
11:15 132.43 132.63 132.43 132.63 2.4K
11:16 132.47 132.47 132.47 132.47 3.2K
11:17 132.29 132.35 132.20 132.35 14.9K
11:19 132.47 132.47 132.45 132.45 1.4K
11:20 132.45 132.56 132.45 132.55 3.6K
11:21 132.59 132.76 132.56 132.76 4.3K
11:22 132.61 132.77 132.61 132.76 1.1K
11:24 132.88 133.10 132.85 133.10 7.9K
11:25 133.08 133.10 133.08 133.10 0.3K
11:26 133.11 133.32 133.11 133.32 0.7K
11:27 133.15 133.34 133.15 133.34 2.9K
11:29 133.35 133.50 133.35 133.50 2.6K
11:30 133.53 133.53 133.18 133.18 5.2K
11:31 133.10 133.10 132.87 133.09 12.0K
11:32 133.09 133.09 133.09 133.09 0.5K
11:33 133.30 133.30 133.10 133.10 0.6K
11:34 133.10 133.14 133.10 133.14 1.9K
11:35 133.01 133.01 132.69 132.69 3.3K
11:36 132.97 132.97 132.97 132.97 1.0K
11:37 132.77 132.97 132.77 132.78 2.2K
11:38 132.96 132.97 132.88 132.88 4.5K
11:39 132.82 133.12 132.82 133.12 6.0K
11:40 132.91 133.12 132.91 133.12 1.6K
11:41 132.86 132.86 132.86 132.86 0.2K
11:42 132.70 133.12 132.70 133.12 0.8K
11:43 133.09 133.09 133.00 133.00 2.3K
11:44 132.82 132.82 132.82 132.82 1.8K
11:45 132.87 132.87 132.87 132.87 0.6K
11:47 132.87 132.87 132.86 132.86 1.0K
11:48 132.87 132.87 132.72 132.72 0.6K
11:49 132.74 132.87 132.72 132.87 1.4K
11:50 132.87 132.99 132.86 132.99 3.4K
11:51 133.04 133.04 133.00 133.02 8.5K
11:52 132.90 133.02 132.90 133.02 0.5K
11:53 133.02 133.02 133.00 133.00 0.6K
11:54 133.21 133.21 133.03 133.03 0.7K
11:55 132.79 132.89 132.79 132.89 1.0K
11:56 132.89 133.01 132.89 133.01 1.2K
11:57 132.89 132.89 132.89 132.89 0.7K
11:58 132.82 132.86 132.82 132.85 1.4K
12:00 132.99 133.02 132.87 132.87 1.5K
12:01 133.11 133.16 133.11 133.16 5.0K
12:02 133.14 133.29 133.14 133.29 1.9K
12:04 133.45 133.45 133.45 133.45 0.4K
12:05 133.45 133.46 133.45 133.46 1.7K
12:06 133.46 133.80 133.46 133.64 6.7K
12:07 133.65 133.79 133.65 133.79 6.7K
12:08 133.67 133.79 133.28 133.28 12.6K
12:09 133.23 133.50 133.23 133.50 0.8K
12:10 133.57 133.57 133.57 133.57 0.2K
12:11 133.34 133.54 133.34 133.54 1.2K
12:12 133.50 133.54 133.50 133.54 0.8K
12:13 133.57 133.57 133.32 133.57 1.1K
12:14 133.36 133.51 133.27 133.37 27.2K
12:15 133.37 133.37 133.23 133.24 1.7K
12:16 133.22 133.33 133.22 133.32 1.6K
12:18 133.29 133.37 133.29 133.37 3.5K
12:19 133.33 133.33 133.31 133.31 1.1K
12:20 133.33 133.33 133.33 133.33 3.9K
12:21 133.50 133.72 133.50 133.72 9.3K
12:22 133.87 134.05 133.87 134.04 4.4K
12:23 134.10 134.10 133.82 133.91 4.5K
12:24 133.86 134.01 133.86 133.95 2.9K
12:25 133.95 133.95 133.95 133.95 0.2K
12:26 133.85 133.95 133.85 133.90 2.2K
12:27 134.19 134.19 133.93 134.03 2.8K
12:28 133.88 133.88 133.88 133.88 0.2K
12:29 133.92 133.92 133.92 133.92 0.4K
12:30 133.87 134.03 133.87 133.88 3.2K
12:32 133.88 134.03 133.88 134.03 1.4K
12:34 134.05 134.10 134.05 134.04 1.1K
12:36 134.22 134.32 134.22 134.24 2.3K
12:37 134.29 134.29 134.03 134.03 4.4K
12:38 134.15 134.15 134.15 134.15 0.4K
12:39 134.15 134.15 133.96 133.96 4.3K
12:40 133.88 133.88 133.87 133.87 1.9K
12:41 133.85 133.85 133.85 133.85 0.3K
12:42 133.85 133.87 133.76 133.76 2.0K
12:43 133.76 133.78 133.76 133.76 2.5K
12:44 133.53 133.53 133.52 133.52 0.4K
12:45 133.69 133.69 133.69 133.69 0.3K
12:46 133.69 133.69 133.34 133.34 3.2K
12:47 133.20 133.28 133.05 133.05 3.4K
12:48 133.08 133.24 133.08 133.24 3.5K
12:49 133.19 133.38 133.19 133.38 2.7K
12:50 133.30 133.30 133.18 133.30 0.6K
12:51 133.19 133.30 133.18 133.29 1.0K
12:52 133.31 133.53 133.31 133.51 3.4K
12:53 133.43 133.43 133.43 133.43 0.4K
12:54 133.59 133.59 133.26 133.26 2.9K
12:55 133.36 133.36 133.36 133.35 0.4K
12:56 133.24 133.27 133.24 133.27 2.3K
12:57 133.36 133.36 133.18 133.18 10.8K
12:58 133.24 133.24 133.22 133.22 2.8K
13:00 133.16 133.17 133.16 133.17 1.0K
13:01 133.16 133.32 133.16 133.32 1.9K
13:03 133.31 133.31 133.31 133.31 0.5K
13:04 133.31 133.31 133.31 133.31 0.4K
13:05 133.25 133.60 133.25 133.57 3.2K
13:06 133.59 133.59 133.44 133.44 1.8K
13:09 133.37 133.51 133.13 133.13 7.7K
13:10 133.23 133.23 133.12 133.12 1.2K
13:11 133.23 133.27 133.23 133.27 1.3K
13:12 133.36 133.36 133.36 133.36 0.7K
13:13 133.12 133.21 133.12 133.21 1.5K
13:14 133.21 133.42 133.21 133.42 1.6K
13:15 133.46 133.62 133.46 133.62 0.7K
13:16 133.45 133.45 133.45 133.45 0.4K
13:17 133.45 133.45 133.45 133.45 0.9K
13:19 133.61 133.73 133.61 133.73 1.2K
13:21 133.51 133.52 133.51 133.52 3.1K
13:25 133.61 133.61 133.60 133.60 0.4K
13:26 133.61 133.73 133.61 133.73 1.4K
13:27 133.82 133.82 133.68 133.68 1.1K
13:28 133.71 133.71 133.71 133.71 1.3K
13:30 133.93 133.94 133.93 133.94 2.7K
13:31 133.80 133.83 133.80 133.83 3.3K
13:32 133.79 133.79 133.75 133.75 1.8K
13:33 133.75 133.75 133.68 133.73 4.0K
13:35 133.84 133.87 133.84 133.87 0.5K
13:36 133.90 133.93 133.82 133.82 1.1K
13:37 133.74 133.74 133.74 133.74 1.4K
13:39 133.83 133.83 133.83 133.83 0.9K
13:40 133.74 133.74 133.70 133.70 2.7K
13:41 133.75 133.75 133.75 133.75 0.2K
13:42 133.76 133.80 133.76 133.80 0.8K
13:43 133.75 133.94 133.75 133.94 2.7K
13:44 133.96 133.99 133.96 133.99 3.8K
13:45 134.09 134.09 134.00 134.00 1.0K
13:47 134.00 134.00 134.00 134.00 0.2K
13:48 134.09 134.09 133.96 133.96 8.2K
13:49 133.94 133.94 133.94 133.94 0.7K
13:51 134.05 134.05 133.82 133.82 2.5K
13:52 133.80 133.86 133.80 133.86 2.2K
13:53 133.92 133.92 133.92 133.92 1.0K
13:54 133.88 133.88 133.88 133.88 0.3K
13:55 133.82 133.82 133.77 133.77 4.1K
13:57 133.89 133.89 133.89 133.89 0.6K
13:58 133.83 133.83 133.83 133.82 0.8K
14:00 133.91 133.91 133.91 133.91 2.3K
14:01 133.88 133.88 133.76 133.76 4.9K
14:03 133.83 133.83 133.73 133.73 2.3K
14:04 133.54 133.60 133.54 133.60 4.1K
14:05 133.70 133.70 133.70 133.70 0.8K
14:06 133.79 133.79 133.68 133.68 0.6K
14:07 133.67 133.67 133.67 133.67 1.3K
14:08 133.80 133.80 133.70 133.70 0.6K
14:09 133.80 133.80 133.80 133.80 0.4K
14:11 133.72 133.72 133.63 133.63 3.8K
14:12 133.62 133.67 133.62 133.67 1.8K
14:14 133.67 133.67 133.67 133.67 1.0K
14:15 133.74 133.74 133.74 133.74 0.8K
14:17 133.66 133.66 133.56 133.56 3.2K
14:18 133.69 133.69 133.64 133.64 2.7K
14:19 133.61 133.61 133.61 133.61 0.7K
14:21 133.71 133.71 133.64 133.64 1.9K
14:23 133.64 133.64 133.53 133.53 4.1K
14:24 133.63 133.63 133.47 133.47 2.7K
14:25 133.43 133.43 133.43 133.43 1.3K
14:26 133.17 133.19 133.17 133.19 0.6K
14:27 133.34 133.34 133.34 133.34 0.2K
14:28 133.33 133.33 133.33 133.33 1.3K
14:29 133.30 133.30 133.30 133.30 0.1K
14:30 133.22 133.28 133.22 133.28 4.5K
14:32 133.35 133.41 133.35 133.41 1.4K
14:33 133.41 133.46 133.41 133.46 1.3K
14:36 133.39 133.39 133.39 133.39 2.8K
14:37 133.39 133.39 133.39 133.39 0.3K
14:39 133.39 133.64 133.39 133.56 6.0K
14:40 133.59 133.59 133.59 133.59 0.5K
14:41 133.58 133.58 133.50 133.57 1.0K
14:42 133.67 133.67 133.67 133.67 0.7K
14:44 133.59 133.59 133.59 133.59 0.5K
14:45 133.67 133.67 133.67 133.67 0.6K
14:47 133.67 133.67 133.67 133.67 1.1K
14:48 133.67 133.72 133.64 133.72 1.1K
14:49 133.70 133.97 133.70 133.93 7.2K
14:50 133.93 133.93 133.90 133.90 1.2K
14:51 134.05 134.05 133.75 133.75 7.0K
14:52 133.79 133.80 133.76 133.76 0.5K
14:53 133.70 133.75 133.63 133.75 3.1K
14:54 133.71 133.80 133.71 133.71 1.2K
14:55 133.69 133.71 133.69 133.71 1.6K
14:56 133.71 133.71 133.71 133.71 0.3K
14:57 133.71 133.79 133.61 133.61 1.9K
14:58 133.43 133.43 133.36 133.36 5.2K
14:59 133.42 133.42 133.42 133.42 0.6K
15:00 133.42 133.43 133.31 133.35 3.9K
15:01 133.36 133.37 133.22 133.24 3.8K
15:02 133.22 133.22 132.91 132.91 5.7K
15:03 132.95 133.15 132.92 133.15 5.1K
15:04 133.19 133.32 133.19 133.32 2.4K
15:05 133.34 133.50 133.34 133.50 3.3K
15:06 133.44 133.56 133.44 133.56 1.2K
15:07 133.47 133.47 133.39 133.40 6.2K
15:08 133.40 133.40 133.40 133.40 0.6K
15:09 133.30 133.35 133.28 133.35 2.7K
15:10 133.35 133.49 133.35 133.49 2.5K
15:11 133.45 133.45 133.45 133.45 0.4K
15:12 133.55 133.55 133.45 133.45 1.6K
15:14 133.57 133.57 133.51 133.51 0.4K
15:15 133.64 133.64 133.52 133.51 1.1K
15:16 133.50 133.50 133.30 133.30 9.5K
15:17 133.20 133.20 133.16 133.16 1.6K
15:18 133.18 133.18 133.18 133.18 1.8K
15:19 133.18 133.36 133.18 133.34 6.9K
15:20 133.36 133.41 133.31 133.41 6.6K
15:21 133.37 133.43 133.37 133.43 0.7K
15:22 133.44 133.63 133.44 133.63 3.3K
15:23 133.76 133.82 133.76 133.82 3.4K
15:24 133.89 133.97 133.67 133.78 20.8K
15:25 133.79 133.79 133.79 133.79 0.8K
15:26 133.73 133.73 133.69 133.69 3.5K
15:27 133.77 133.77 133.77 133.77 1.1K
15:29 133.65 133.65 133.55 133.62 2.0K
15:30 133.54 133.55 133.49 133.49 3.4K
15:31 133.51 133.57 133.51 133.57 1.7K
15:32 133.56 133.56 133.53 133.53 2.7K
15:33 133.62 133.62 133.48 133.48 4.6K
15:34 133.47 133.76 133.47 133.76 8.0K
15:35 133.82 133.84 133.80 133.84 2.1K
15:36 133.78 133.85 133.78 133.79 6.5K
15:37 133.73 133.75 133.69 133.69 4.5K
15:38 133.58 133.58 133.47 133.47 1.6K
15:39 133.51 133.55 133.48 133.55 0.8K
15:40 133.51 133.57 133.51 133.57 3.2K
15:41 133.53 133.64 133.53 133.58 4.4K
15:42 133.67 133.67 133.59 133.59 2.4K
15:43 133.68 133.68 133.45 133.45 6.8K
15:44 133.37 133.40 133.36 133.40 2.6K
15:45 133.43 133.47 133.42 133.42 2.2K
15:46 133.53 133.53 133.53 133.53 1.3K
15:47 133.60 133.83 133.60 133.79 4.4K
15:48 133.63 133.69 133.63 133.69 2.3K
15:49 133.63 133.67 133.58 133.58 3.3K
15:50 133.42 133.42 133.25 133.29 14.8K
15:51 133.11 133.11 132.96 133.00 8.3K
15:52 133.00 133.01 132.94 132.94 13.2K
15:53 132.97 133.13 132.97 133.09 12.2K
15:54 133.12 133.43 133.12 133.43 9.6K
15:55 133.27 133.29 133.23 133.28 12.0K
15:56 133.32 133.45 133.32 133.41 19.4K
15:57 133.40 133.40 133.27 133.35 13.3K
15:58 133.34 133.34 133.30 133.32 21.6K
15:59 133.29 133.29 133.07 133.16 59.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available