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
09:30 131.65 131.65 130.41 130.41 10.6K
09:32 131.25 131.25 131.25 131.25 0.4K
09:33 131.25 131.93 131.25 131.91 2.6K
09:34 131.80 131.82 131.80 131.82 1.6K
09:35 131.80 132.13 131.80 132.13 1.6K
09:36 132.10 132.10 132.10 132.10 0.3K
09:37 132.09 132.09 132.09 132.09 0.2K
09:38 132.16 132.40 132.06 132.40 1.6K
09:39 132.56 132.74 132.56 132.74 2.4K
09:40 132.80 132.98 132.80 132.96 3.2K
09:41 132.87 132.87 132.43 132.43 2.1K
09:42 132.26 132.30 132.25 132.29 2.6K
09:44 132.18 132.18 132.18 132.18 1.0K
09:45 132.33 132.33 132.17 132.17 0.9K
09:46 132.10 132.13 131.91 131.91 1.4K
09:49 131.75 131.75 131.75 131.75 1.9K
09:53 132.21 132.21 132.21 132.21 1.2K
09:54 132.34 132.38 132.34 132.38 1.4K
09:56 132.22 132.22 132.22 132.22 1.8K
09:58 132.44 132.56 132.16 132.56 3.6K
10:00 132.35 132.35 132.35 132.35 0.4K
10:01 132.35 132.37 132.35 132.35 1.9K
10:02 132.43 132.47 132.36 132.35 1.5K
10:03 132.30 132.30 132.30 132.30 4.4K
10:05 132.46 132.46 132.46 132.46 2.5K
10:08 132.44 132.44 132.44 132.44 1.0K
10:10 132.22 132.22 132.22 132.22 1.1K
10:11 132.40 132.40 132.40 132.40 0.8K
10:13 132.38 132.45 132.24 132.24 3.4K
10:14 132.18 132.45 132.18 132.45 1.4K
10:15 132.32 132.32 132.04 132.04 1.5K
10:16 132.10 132.10 132.02 132.02 0.8K
10:17 131.98 131.98 131.73 131.73 2.0K
10:18 131.85 131.85 131.61 131.62 2.3K
10:19 131.49 131.49 131.43 131.43 1.2K
10:20 131.71 131.94 131.71 131.94 4.1K
10:21 131.72 131.72 131.72 131.72 1.5K
10:22 131.58 131.58 131.58 131.58 1.1K
10:23 131.40 131.40 131.40 131.40 0.5K
10:24 131.76 131.76 131.76 131.76 1.8K
10:26 131.50 131.50 131.50 131.50 0.5K
10:27 131.51 131.69 131.51 131.65 4.0K
10:29 131.79 131.83 131.64 131.64 1.4K
10:30 131.77 131.88 131.50 131.88 5.2K
10:31 131.51 131.51 131.37 131.37 3.3K
10:32 131.50 131.50 131.25 131.25 4.2K
10:33 131.13 131.17 130.70 130.70 2.7K
10:34 130.70 130.70 130.70 130.70 0.8K
10:35 130.70 130.71 130.68 130.68 2.2K
10:36 130.56 131.04 130.56 131.04 6.9K
10:37 131.02 131.04 131.02 131.04 1.4K
10:38 131.10 131.21 131.10 131.21 4.9K
10:39 131.44 131.70 131.44 131.44 17.9K
10:41 131.39 131.74 131.37 131.74 16.5K
10:42 131.48 131.69 131.48 131.62 29.8K
10:43 131.45 131.62 131.45 131.62 2.3K
10:44 131.89 131.89 131.89 131.89 3.1K
10:46 131.89 131.89 131.89 131.89 1.6K
10:48 132.06 132.06 132.06 132.06 1.7K
10:49 131.95 131.95 131.85 131.85 2.2K
10:50 131.77 131.77 131.74 131.74 1.3K
10:51 131.83 131.88 131.83 131.88 1.6K
10:52 131.93 131.93 131.81 131.81 1.3K
10:53 131.70 131.71 131.70 131.71 2.1K
10:55 131.91 131.91 131.82 131.82 1.1K
10:56 131.75 131.75 131.75 131.75 2.9K
10:57 131.67 131.67 131.67 131.67 0.5K
10:58 131.57 131.80 131.57 131.80 4.5K
11:00 131.74 131.83 131.74 131.83 1.5K
11:01 131.85 131.85 131.85 131.85 0.6K
11:02 131.94 132.00 131.94 132.00 0.9K
11:03 132.03 132.03 132.02 132.01 1.7K
11:05 132.01 132.33 132.01 132.33 9.6K
11:06 132.25 132.25 132.23 132.23 0.8K
11:08 132.24 132.24 132.24 132.24 0.4K
11:09 132.19 132.25 132.18 132.18 4.9K
11:10 132.15 132.15 132.15 132.15 0.4K
11:11 132.25 132.25 132.25 132.25 0.9K
11:13 132.07 132.07 132.07 132.07 1.2K
11:14 132.12 132.12 132.12 132.12 0.6K
11:15 132.10 132.14 132.10 132.14 2.4K
11:17 132.06 132.06 132.04 132.04 2.0K
11:18 131.99 131.99 131.99 131.99 0.6K
11:19 131.97 132.04 131.90 132.04 2.6K
11:21 132.02 132.12 132.02 132.12 2.0K
11:22 132.05 132.05 132.05 132.05 0.4K
11:23 132.08 132.08 132.08 132.08 0.4K
11:24 132.14 132.14 132.09 132.09 0.6K
11:25 132.09 132.09 132.09 132.09 1.1K
11:26 132.09 132.17 132.08 132.07 1.0K
11:27 131.95 131.95 131.86 131.86 2.4K
11:28 131.81 131.83 131.77 131.83 5.0K
11:29 132.00 132.11 132.00 132.11 3.0K
11:31 132.18 132.18 132.15 132.15 1.0K
11:32 132.21 132.25 132.21 132.25 1.0K
11:33 132.24 132.24 132.24 132.24 1.1K
11:34 132.26 132.26 132.26 132.26 0.4K
11:35 132.25 132.25 132.25 132.25 1.2K
11:37 132.25 132.25 132.22 132.22 0.6K
11:38 132.22 132.22 132.22 132.22 0.2K
11:39 132.25 132.25 132.15 132.15 1.7K
11:41 132.33 132.33 132.33 132.33 0.6K
11:43 132.40 132.40 132.38 132.38 3.7K
11:44 132.32 132.32 132.32 132.32 0.2K
11:45 132.29 132.29 132.20 132.20 2.2K
11:49 132.28 132.28 132.28 132.28 0.6K
11:50 132.38 132.39 132.38 132.39 2.4K
11:51 132.39 132.39 132.39 132.39 1.1K
11:53 132.30 132.30 132.30 132.30 0.3K
11:54 132.23 132.32 132.23 132.32 0.8K
11:56 132.36 132.36 132.36 132.36 1.5K
11:59 132.37 132.43 132.37 132.43 1.0K
12:00 132.39 132.39 132.38 132.38 0.7K
12:01 132.38 132.38 132.38 132.38 0.6K
12:02 132.38 132.38 132.38 132.38 0.5K
12:03 132.38 132.50 132.38 132.50 0.8K
12:04 132.43 132.43 132.43 132.43 0.4K
12:05 132.41 132.41 132.41 132.41 1.4K
12:06 132.33 132.42 132.33 132.42 1.3K
12:07 132.32 132.32 132.32 132.32 0.8K
12:08 132.40 132.47 132.40 132.47 1.3K
12:09 132.41 132.41 132.31 132.41 1.0K
12:10 132.50 132.50 132.46 132.48 1.3K
12:11 132.54 132.54 132.54 132.54 0.4K
12:12 132.54 132.56 132.47 132.47 0.4K
12:13 132.58 132.59 132.48 132.59 1.1K
12:14 132.59 132.59 132.53 132.53 0.4K
12:15 132.52 132.61 132.52 132.61 1.3K
12:16 132.55 132.61 132.55 132.61 0.6K
12:17 132.55 132.66 132.55 132.66 3.6K
12:18 132.63 132.68 132.63 132.68 1.0K
12:19 132.66 132.66 132.66 132.66 2.6K
12:20 132.62 132.62 132.43 132.43 6.6K
12:21 132.34 132.34 132.34 132.34 1.6K
12:22 132.28 132.28 132.28 132.28 0.8K
12:23 132.35 132.35 132.35 132.35 2.3K
12:26 132.36 132.36 132.36 132.36 1.4K
12:28 132.47 132.50 132.47 132.50 2.8K
12:30 132.37 132.37 132.35 132.35 2.1K
12:31 132.40 132.40 132.40 132.40 0.9K
12:33 132.45 132.45 132.45 132.45 0.8K
12:34 132.47 132.48 132.47 132.48 0.4K
12:35 132.46 132.53 132.46 132.53 1.1K
12:36 132.58 132.58 132.54 132.54 1.1K
12:37 132.64 132.64 132.64 132.64 2.4K
12:38 132.64 132.72 132.64 132.72 0.8K
12:39 132.75 132.77 132.70 132.77 2.7K
12:41 132.77 132.84 132.77 132.84 2.0K
12:42 132.81 132.81 132.81 132.81 0.9K
12:43 132.83 132.83 132.70 132.72 3.7K
12:44 132.66 132.66 132.66 132.66 0.4K
12:45 132.72 132.72 132.72 132.72 1.1K
12:46 132.57 132.58 132.57 132.58 1.3K
12:47 132.57 132.57 132.57 132.57 0.5K
12:48 132.44 132.44 132.31 132.40 2.0K
12:49 132.30 132.30 132.27 132.29 3.5K
12:50 132.24 132.32 132.24 132.32 5.1K
12:51 132.07 132.22 132.07 132.22 6.1K
12:52 132.32 132.32 132.29 132.29 4.5K
12:53 132.29 132.29 132.08 132.25 6.8K
12:54 132.17 132.34 132.17 132.28 6.6K
12:55 132.28 132.64 132.26 132.64 6.6K
12:56 132.52 132.58 132.47 132.48 5.1K
12:57 132.46 132.54 132.46 132.54 7.8K
12:58 132.55 132.55 132.33 132.33 13.5K
12:59 132.39 132.55 132.31 132.55 20.0K
13:00 132.55 132.55 132.55 132.55 253.0K
15:59 132.54 132.54 132.54 132.54 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available