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
09:30 132.83 132.83 132.83 132.83 9.5K
09:31 132.63 132.63 132.63 132.63 5.3K
09:32 132.84 132.84 131.90 131.90 0.4K
09:33 132.00 132.84 132.00 132.84 1.0K
09:34 132.31 132.31 131.84 131.84 1.1K
09:36 132.29 132.29 132.29 132.29 2.0K
09:37 132.32 132.42 132.31 132.31 7.5K
09:40 132.19 132.70 132.19 132.70 7.4K
09:41 132.48 132.48 132.34 132.34 1.4K
09:42 132.34 132.34 132.34 132.34 0.4K
09:43 132.34 132.34 132.34 132.34 0.2K
09:45 132.75 132.75 132.11 132.11 4.8K
09:46 132.29 132.29 132.29 132.29 0.6K
09:47 132.29 132.29 132.29 132.29 0.8K
09:48 131.94 131.94 131.80 131.80 0.4K
09:49 132.29 132.29 132.29 132.29 0.6K
09:50 131.90 131.90 131.90 131.90 0.3K
09:51 132.29 132.91 132.29 132.29 0.7K
09:53 131.98 131.98 131.98 131.98 2.0K
09:56 131.66 131.66 131.52 131.65 1.9K
09:57 131.65 132.26 131.65 132.26 6.9K
09:59 132.29 132.29 132.29 132.29 3.6K
10:00 132.43 132.74 132.43 132.74 4.3K
10:01 132.75 132.75 132.75 132.75 2.5K
10:03 132.09 132.09 132.09 132.09 2.3K
10:05 132.14 132.14 132.14 132.14 1.0K
10:06 132.23 132.23 132.23 132.23 0.9K
10:08 132.45 132.45 132.45 132.45 0.9K
10:09 132.60 132.60 132.44 132.44 1.3K
10:10 132.13 132.40 132.13 132.40 2.8K
10:11 132.17 132.17 132.15 132.15 1.7K
10:12 132.50 132.50 131.92 131.92 2.9K
10:13 131.63 131.83 131.63 131.83 1.0K
10:14 131.83 131.83 131.83 131.83 0.5K
10:15 131.83 131.83 131.75 131.75 0.8K
10:16 131.64 131.64 131.53 131.53 1.2K
10:17 131.50 131.50 131.50 131.50 0.8K
10:18 131.76 131.81 131.68 131.68 11.2K
10:19 131.88 131.88 131.73 131.73 15.8K
10:20 131.81 131.81 131.81 131.81 1.9K
10:21 131.44 131.44 131.00 131.13 3.5K
10:22 131.06 131.18 131.06 131.18 0.6K
10:23 131.18 131.18 131.03 131.03 1.3K
10:24 130.99 131.20 130.99 131.16 5.5K
10:25 131.32 131.80 131.32 131.80 17.0K
10:26 131.88 131.88 131.88 131.88 0.6K
10:27 131.63 131.63 131.63 131.63 1.5K
10:29 131.97 132.04 131.97 132.04 6.1K
10:30 132.03 132.24 132.03 132.15 8.0K
10:31 132.15 132.16 132.15 132.16 5.0K
10:32 132.56 132.56 132.56 132.56 2.9K
10:33 132.43 132.43 132.43 132.43 2.1K
10:34 132.40 132.40 132.40 132.40 4.6K
10:35 132.40 132.40 132.21 132.21 12.1K
10:36 132.62 132.62 132.62 132.62 1.1K
10:37 132.39 132.39 132.16 132.16 0.9K
10:38 132.14 132.16 132.14 132.16 1.6K
10:39 132.17 132.28 132.05 132.05 16.8K
10:40 132.42 132.66 132.42 132.66 4.1K
10:42 132.43 132.43 132.43 132.43 0.9K
10:43 132.45 132.45 132.45 132.45 9.2K
10:44 132.63 132.63 129.98 130.28 36.6K
10:45 130.49 130.49 130.41 130.41 1.8K
10:46 130.40 130.40 130.32 130.40 15.2K
10:47 130.45 131.07 130.45 130.76 4.6K
10:49 130.76 130.76 130.56 130.73 10.1K
10:51 130.52 131.08 130.52 131.07 24.9K
10:52 130.97 130.97 130.89 130.89 4.4K
10:53 130.79 130.79 130.79 130.79 1.2K
10:54 130.85 130.85 130.85 130.85 1.9K
10:55 130.78 130.78 130.64 130.64 4.7K
10:56 130.64 130.73 130.64 130.69 13.3K
10:57 130.68 130.99 130.68 130.99 5.0K
10:58 131.06 131.06 130.86 130.86 1.9K
10:59 130.99 130.99 130.99 130.99 2.8K
11:00 130.79 130.92 130.79 130.92 2.5K
11:01 130.89 131.07 130.89 131.07 2.0K
11:02 131.00 131.00 130.60 130.60 6.0K
11:03 130.71 130.71 130.57 130.63 3.3K
11:04 130.63 130.63 130.21 130.21 18.1K
11:05 130.21 130.21 130.19 130.21 9.5K
11:06 130.16 130.16 129.89 129.89 5.9K
11:07 129.78 130.04 129.67 130.04 10.1K
11:08 130.21 130.72 130.21 130.70 26.1K
11:09 130.72 130.85 130.72 130.85 1.1K
11:10 130.79 130.79 130.77 130.77 2.9K
11:11 130.71 130.71 130.70 130.70 2.3K
11:12 130.80 130.80 130.80 130.80 0.8K
11:13 130.59 130.59 130.59 130.59 6.8K
11:15 130.47 130.57 130.47 130.56 1.2K
11:16 130.56 130.56 130.54 130.54 2.7K
11:17 130.44 130.69 130.42 130.42 8.4K
11:18 130.38 130.38 130.38 130.38 0.9K
11:19 130.35 130.35 130.33 130.32 1.1K
11:20 130.35 130.46 130.35 130.46 6.7K
11:21 130.46 130.70 130.46 130.70 4.4K
11:22 130.65 130.65 130.60 130.60 4.0K
11:23 130.60 130.60 130.60 130.60 0.8K
11:24 130.60 130.60 130.50 130.51 2.5K
11:25 130.49 130.49 130.49 130.49 0.9K
11:26 130.50 130.57 130.49 130.57 1.9K
11:27 130.50 130.50 130.40 130.41 2.2K
11:28 130.51 130.51 130.50 130.50 2.7K
11:29 130.64 130.74 130.47 130.47 8.2K
11:30 130.51 130.51 130.51 130.51 0.5K
11:31 130.62 130.88 130.59 130.81 17.7K
11:32 130.77 130.78 130.25 130.25 13.9K
11:33 130.37 130.37 130.31 130.37 2.7K
11:34 130.25 130.25 130.25 130.25 1.2K
11:35 130.33 130.33 130.33 130.32 0.8K
11:36 130.27 130.27 130.27 130.27 1.8K
11:37 130.26 130.39 130.22 130.39 2.5K
11:38 130.41 130.41 130.41 130.41 1.3K
11:39 130.30 130.30 130.30 130.30 1.4K
11:40 130.28 130.28 130.28 130.28 0.8K
11:41 130.40 130.40 130.40 130.40 2.2K
11:42 130.55 130.55 130.51 130.51 2.7K
11:43 130.56 130.56 130.40 130.40 13.6K
11:44 130.49 130.49 130.28 130.28 2.0K
11:45 130.25 130.30 130.25 130.29 1.3K
11:46 130.38 130.38 130.12 130.24 4.1K
11:50 130.17 130.17 130.12 130.12 4.8K
11:51 130.21 130.21 130.21 130.21 0.6K
11:52 130.31 130.31 129.88 129.88 8.1K
11:53 129.78 129.97 129.78 129.97 1.2K
11:54 129.70 129.76 129.70 129.76 3.1K
11:55 129.64 129.64 129.58 129.58 2.3K
11:57 129.39 129.39 129.33 129.33 2.7K
11:58 129.44 129.44 129.27 129.27 4.5K
11:59 129.48 129.48 129.43 129.43 3.1K
12:00 129.35 129.54 129.35 129.53 3.1K
12:01 129.46 129.46 129.35 129.44 2.7K
12:02 129.54 129.61 129.54 129.61 4.7K
12:03 129.61 129.61 129.61 129.60 0.8K
12:04 129.57 129.61 129.57 129.61 2.9K
12:06 129.60 129.69 129.60 129.69 2.3K
12:08 129.50 129.50 129.50 129.50 2.1K
12:11 129.53 129.53 129.53 129.53 0.8K
12:12 129.34 129.34 129.33 129.33 4.8K
12:13 129.21 129.21 129.21 129.21 0.5K
12:14 129.33 129.33 129.33 129.33 4.2K
12:15 129.40 129.40 129.34 129.37 1.4K
12:16 129.44 129.44 129.44 129.44 2.3K
12:17 129.46 129.46 129.46 129.46 0.9K
12:18 129.43 129.44 129.43 129.44 1.2K
12:19 129.45 129.45 129.41 129.41 4.3K
12:20 129.44 129.44 129.41 129.41 2.1K
12:22 129.51 129.51 129.47 129.47 5.1K
12:25 129.44 129.45 129.44 129.45 1.0K
12:26 129.34 129.35 129.34 129.35 3.3K
12:27 129.28 129.28 129.28 129.28 0.7K
12:28 129.29 129.41 129.25 129.41 6.6K
12:29 129.35 129.35 129.22 129.22 2.3K
12:30 129.34 129.34 129.34 129.34 3.0K
12:35 129.37 129.37 129.37 129.37 1.6K
12:36 129.28 129.44 129.28 129.44 2.8K
12:37 129.48 129.48 129.48 129.48 0.9K
12:38 129.40 129.40 129.40 129.40 1.0K
12:39 129.44 129.44 129.43 129.43 1.0K
12:40 129.42 129.42 129.42 129.42 0.4K
12:41 129.42 129.42 129.42 129.42 0.4K
12:42 129.52 129.52 129.47 129.47 3.2K
12:44 129.49 129.49 129.43 129.43 1.7K
12:45 129.43 129.43 129.30 129.29 3.0K
12:46 129.38 129.38 129.31 129.31 1.2K
12:47 129.30 129.42 129.30 129.42 2.5K
12:48 129.39 129.39 129.39 129.39 1.7K
12:49 129.49 129.49 129.48 129.48 2.0K
12:50 129.49 129.49 129.49 129.49 1.8K
12:51 129.42 129.42 129.30 129.30 5.3K
12:55 129.41 129.49 129.41 129.42 18.0K
12:57 129.46 129.46 129.46 129.46 1.4K
13:00 129.49 129.49 129.17 129.27 18.8K
13:01 129.27 129.27 129.27 129.27 0.7K
13:02 129.21 129.21 129.21 129.21 1.5K
13:03 129.03 129.08 128.98 129.07 6.5K
13:06 128.82 128.82 128.82 128.82 3.7K
13:09 128.72 128.72 128.72 128.72 0.3K
13:10 128.71 128.71 128.71 128.71 0.5K
13:11 128.67 128.72 128.67 128.72 3.1K
13:12 128.72 128.72 128.72 128.72 0.7K
13:13 128.71 128.72 128.71 128.72 0.4K
13:14 128.62 128.62 128.62 128.62 3.3K
13:17 128.74 128.74 128.74 128.74 0.4K
13:18 128.70 128.71 128.57 128.57 5.4K
13:19 128.61 128.71 128.61 128.71 5.8K
13:20 128.55 128.63 128.55 128.55 27.7K
13:21 128.55 128.83 128.55 128.83 5.4K
13:22 128.81 129.03 128.81 129.00 6.6K
13:23 129.01 129.03 128.97 129.03 2.9K
13:24 129.11 129.45 129.11 129.45 3.7K
13:25 129.38 129.38 129.38 129.38 1.1K
13:27 129.51 129.55 129.51 129.55 2.4K
13:28 129.65 129.65 129.54 129.54 3.1K
13:30 129.64 129.64 129.37 129.37 4.3K
13:31 129.45 129.45 129.31 129.31 3.5K
13:32 129.24 129.32 129.24 129.32 2.1K
13:33 129.21 129.21 129.21 129.21 1.4K
13:35 129.10 129.10 129.02 129.02 5.2K
13:36 129.00 129.04 128.99 129.00 6.2K
13:37 128.95 128.95 128.95 128.95 3.0K
13:38 128.88 128.88 128.88 128.88 0.6K
13:39 128.88 128.88 128.88 128.88 0.7K
13:40 128.99 128.99 128.99 128.99 4.3K
13:41 128.96 128.96 128.96 128.96 0.2K
13:42 128.96 128.98 128.96 128.98 1.4K
13:43 128.99 128.99 128.96 128.96 4.1K
13:45 128.97 128.97 128.89 128.89 2.3K
13:46 128.95 128.95 128.92 128.92 1.0K
13:47 128.96 129.00 128.96 129.00 2.8K
13:48 128.97 128.97 128.95 128.95 2.1K
13:49 128.99 129.00 128.99 129.00 1.9K
13:50 128.99 128.99 128.99 128.99 0.8K
13:51 129.14 129.23 129.14 129.23 5.6K
13:52 129.23 129.23 129.23 129.23 0.4K
13:53 129.31 129.38 129.31 129.38 3.9K
13:55 129.46 129.56 129.46 129.56 3.2K
13:56 129.53 129.53 129.53 129.53 0.7K
13:57 129.60 129.60 129.60 129.60 1.1K
13:58 129.58 129.58 129.58 129.58 0.9K
13:59 129.44 129.46 129.44 129.46 5.6K
14:00 129.46 129.46 129.46 129.46 1.1K
14:03 129.61 129.73 129.61 129.73 5.0K
14:04 129.61 129.61 129.57 129.57 2.8K
14:06 129.65 129.65 129.65 129.65 0.9K
14:07 129.65 129.65 129.65 129.65 0.8K
14:08 129.58 129.58 129.58 129.58 1.0K
14:09 129.73 129.73 129.73 129.73 3.2K
14:10 129.67 129.67 129.61 129.62 3.7K
14:11 129.69 129.69 129.69 129.69 0.9K
14:13 129.64 129.64 129.51 129.51 2.8K
14:16 129.59 129.59 129.59 129.59 1.3K
14:17 129.61 129.61 129.61 129.61 0.7K
14:19 129.68 129.78 129.68 129.70 14.8K
14:20 129.68 129.72 129.68 129.72 1.4K
14:21 129.68 129.68 129.67 129.67 1.2K
14:22 129.71 129.71 129.64 129.64 4.9K
14:23 129.64 129.64 129.64 129.64 0.8K
14:24 129.62 129.67 129.62 129.67 2.0K
14:25 129.63 129.63 129.63 129.63 1.2K
14:26 129.65 129.65 129.51 129.51 6.4K
14:27 129.53 129.54 129.38 129.38 19.4K
14:28 129.38 129.38 129.34 129.35 23.1K
14:29 129.35 129.86 129.31 129.86 72.9K
14:30 129.87 129.88 129.87 129.88 2.4K
14:31 129.91 129.91 129.91 129.91 2.2K
14:32 129.95 130.04 129.95 130.00 4.4K
14:33 130.12 130.13 130.12 130.13 1.5K
14:34 130.13 130.13 130.13 130.13 1.9K
14:35 130.15 130.15 130.15 130.15 0.4K
14:36 130.13 130.14 130.13 130.14 10.4K
14:37 130.05 130.05 130.05 130.05 3.7K
14:38 130.08 130.11 130.08 130.10 2.5K
14:39 130.23 130.23 130.15 130.15 2.7K
14:40 130.18 130.28 130.18 130.28 0.7K
14:41 130.18 130.18 130.05 130.05 3.4K
14:42 130.12 130.12 130.12 130.12 0.4K
14:43 130.01 130.01 130.01 130.01 1.6K
14:44 129.99 129.99 129.99 129.99 9.6K
14:45 129.76 129.76 129.75 129.75 1.5K
14:46 129.75 129.75 129.75 129.75 0.9K
14:47 129.70 129.73 129.61 129.69 4.6K
14:48 129.77 129.77 129.77 129.76 0.8K
14:49 129.85 129.85 129.85 129.85 0.6K
14:50 129.79 129.79 129.79 129.79 2.1K
14:51 129.68 129.74 129.68 129.74 2.0K
14:52 129.70 129.70 129.70 129.70 1.2K
14:53 129.72 129.72 129.72 129.72 2.2K
14:54 129.81 129.81 129.81 129.81 0.9K
14:55 129.72 129.74 129.70 129.70 1.7K
14:56 129.68 129.68 129.61 129.63 5.3K
14:57 129.43 129.43 129.43 129.43 1.1K
14:58 129.51 129.68 129.51 129.68 4.5K
15:00 129.64 129.70 129.64 129.70 3.3K
15:01 129.76 129.82 129.76 129.82 1.4K
15:02 129.99 130.02 129.87 129.87 5.7K
15:04 129.88 129.88 129.88 129.88 0.5K
15:05 129.82 129.82 129.82 129.82 1.3K
15:06 129.82 129.82 129.82 129.82 2.6K
15:08 129.98 130.01 129.98 130.01 1.3K
15:09 130.05 130.05 130.02 130.02 3.3K
15:10 130.02 130.02 130.00 130.00 1.8K
15:11 130.06 130.25 130.06 130.21 3.0K
15:12 130.22 130.22 130.17 130.17 2.3K
15:13 130.13 130.13 130.09 130.09 2.4K
15:14 130.18 130.18 130.18 130.18 0.4K
15:15 130.31 130.31 130.31 130.31 3.0K
15:17 130.30 130.30 130.30 130.30 3.0K
15:19 130.23 130.23 130.23 130.23 0.9K
15:20 130.13 130.13 130.13 130.13 1.6K
15:21 130.08 130.09 130.08 130.09 1.3K
15:22 130.09 130.27 130.09 130.27 7.5K
15:23 130.24 130.35 130.24 130.35 1.0K
15:24 130.34 130.34 130.30 130.30 2.4K
15:25 130.31 130.32 130.31 130.32 3.5K
15:26 130.31 130.31 130.31 130.31 0.7K
15:27 130.31 130.32 130.31 130.32 2.4K
15:28 130.34 130.34 130.34 130.34 1.7K
15:29 130.39 130.39 130.39 130.39 1.2K
15:30 130.30 130.30 130.30 130.30 4.5K
15:31 130.36 130.36 130.36 130.35 1.1K
15:32 130.35 130.52 130.35 130.52 2.7K
15:33 130.65 130.71 130.65 130.71 3.7K
15:34 130.77 130.77 130.76 130.76 1.2K
15:35 130.75 130.75 130.62 130.69 6.4K
15:36 130.75 130.75 130.75 130.75 0.7K
15:37 130.77 130.83 130.77 130.83 5.4K
15:38 130.90 130.90 130.78 130.78 4.3K
15:39 130.83 130.83 130.67 130.67 6.2K
15:40 130.60 130.60 130.54 130.54 2.7K
15:41 130.65 130.65 130.65 130.65 1.0K
15:42 130.65 130.72 130.65 130.72 5.0K
15:43 130.79 130.81 130.65 130.74 5.5K
15:44 130.73 130.78 130.73 130.78 2.1K
15:45 130.81 130.81 130.60 130.60 5.3K
15:46 130.66 130.66 130.64 130.64 3.9K
15:47 130.69 130.84 130.69 130.84 4.1K
15:48 130.86 130.90 130.85 130.90 2.9K
15:49 130.92 130.92 130.89 130.89 6.4K
15:50 130.96 130.96 130.89 130.91 11.3K
15:51 130.96 131.17 130.96 131.17 8.8K
15:52 131.24 131.31 131.24 131.31 4.2K
15:53 131.23 131.30 131.21 131.21 11.3K
15:54 131.20 131.30 131.11 131.11 10.9K
15:55 131.14 131.31 131.14 131.26 10.9K
15:56 131.30 131.39 131.26 131.33 13.7K
15:57 131.32 131.54 131.32 131.50 16.1K
15:58 131.50 131.54 131.40 131.42 24.4K
15:59 131.39 131.54 131.27 131.39 187.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available