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
09:30 131.38 131.98 131.38 131.85 15.4K
09:31 131.54 131.54 131.54 131.54 0.2K
09:32 130.97 130.97 130.97 130.97 4.7K
09:33 130.08 130.72 130.01 130.72 8.1K
09:34 130.63 130.95 130.63 130.68 3.5K
09:35 131.15 131.41 131.15 131.31 2.7K
09:36 131.21 131.37 131.21 131.37 0.5K
09:37 131.00 131.35 131.00 131.35 2.2K
09:38 131.60 131.60 131.12 131.12 2.0K
09:39 131.09 131.10 130.95 130.95 2.2K
09:41 130.64 130.75 130.64 130.75 2.8K
09:42 130.85 130.86 130.75 130.75 2.2K
09:44 130.95 131.29 130.95 131.27 5.1K
09:45 131.27 131.27 130.98 130.98 2.4K
09:46 130.93 130.93 130.93 130.93 1.1K
09:47 130.79 130.79 130.59 130.67 7.7K
09:48 130.93 131.00 130.78 130.78 4.8K
09:49 130.82 130.85 130.82 130.85 4.1K
09:50 130.92 131.09 130.92 131.09 1.0K
09:51 131.16 131.18 131.16 131.18 2.5K
09:52 131.00 131.14 131.00 131.14 2.0K
09:53 131.07 131.07 131.07 131.07 2.4K
09:54 131.27 131.27 131.15 131.15 3.8K
09:55 131.15 131.15 131.15 131.15 0.8K
09:56 131.15 131.15 131.15 131.15 0.8K
09:57 131.17 131.17 131.17 131.17 1.5K
09:59 131.16 131.36 131.16 131.36 1.3K
10:00 131.12 131.12 131.12 131.12 2.4K
10:01 131.15 131.30 131.15 131.20 8.1K
10:02 131.17 131.17 131.17 131.17 1.0K
10:03 131.18 131.18 131.14 131.14 2.1K
10:04 131.19 131.19 130.95 131.03 6.4K
10:06 131.03 131.03 131.03 131.03 1.1K
10:08 131.21 131.21 131.21 131.21 0.2K
10:09 131.31 131.41 131.31 131.41 5.8K
10:10 131.22 131.40 131.22 131.36 10.7K
10:11 131.46 131.51 131.46 131.50 1.5K
10:12 131.25 131.51 131.25 131.51 0.6K
10:13 131.50 131.50 131.45 131.45 2.6K
10:14 131.45 131.45 131.45 131.45 1.3K
10:16 131.50 131.59 131.50 131.59 3.9K
10:17 131.56 131.56 131.56 131.56 0.3K
10:18 131.39 131.39 131.39 131.39 1.4K
10:20 131.26 131.26 131.18 131.18 8.4K
10:22 131.23 131.23 131.19 131.19 5.7K
10:23 131.19 131.19 131.19 131.19 1.4K
10:24 131.30 131.30 131.30 131.30 0.4K
10:25 131.25 131.25 131.16 131.16 0.9K
10:26 131.25 131.25 131.25 131.25 0.1K
10:27 131.12 131.13 131.12 131.13 1.4K
10:28 131.10 131.10 131.10 131.10 2.2K
10:29 131.24 131.25 131.24 131.25 0.6K
10:30 131.21 131.32 131.20 131.32 7.4K
10:31 131.13 131.13 131.13 131.13 2.1K
10:32 131.07 131.07 131.07 131.07 3.5K
10:33 131.11 131.11 131.02 131.02 1.4K
10:34 130.95 130.95 130.95 130.95 1.1K
10:35 130.98 130.98 130.98 130.98 0.3K
10:36 130.99 130.99 130.89 130.89 1.1K
10:37 130.80 130.87 130.80 130.87 1.2K
10:38 130.90 130.90 130.90 130.90 2.2K
10:41 130.88 130.88 130.88 130.88 0.2K
10:42 130.90 130.90 130.89 130.89 2.6K
10:44 130.98 131.02 130.98 131.02 6.5K
10:45 131.05 131.05 131.05 131.05 0.4K
10:46 131.05 131.05 131.05 131.05 2.4K
10:50 130.91 131.10 130.91 131.10 4.7K
10:51 131.04 131.04 130.94 130.94 6.1K
10:52 130.91 130.96 130.91 130.96 1.9K
10:53 130.87 130.87 130.87 130.87 1.7K
10:54 131.02 131.02 130.87 130.87 3.7K
10:55 130.89 130.90 130.89 130.90 0.6K
10:56 130.88 130.88 130.88 130.88 0.7K
10:58 130.97 130.97 130.97 130.97 1.2K
11:00 131.10 131.11 131.10 131.11 1.5K
11:01 131.00 131.00 131.00 131.00 0.9K
11:02 131.03 131.11 130.97 131.00 2.4K
11:03 130.89 130.91 130.76 130.76 2.9K
11:04 130.74 130.74 130.74 130.74 1.5K
11:06 130.70 130.70 130.68 130.70 2.9K
11:07 130.71 130.71 130.71 130.71 3.1K
11:08 130.75 130.75 130.75 130.75 1.1K
11:10 130.74 130.74 130.74 130.74 0.2K
11:11 130.67 130.69 130.58 130.58 3.3K
11:12 130.56 130.69 130.56 130.69 1.6K
11:13 130.67 130.68 130.67 130.68 0.7K
11:14 130.63 130.71 130.63 130.71 0.6K
11:15 130.60 130.60 130.60 130.60 1.9K
11:17 130.75 130.75 130.75 130.75 1.2K
11:18 130.75 130.75 130.75 130.75 0.8K
11:20 130.69 130.69 130.69 130.69 1.9K
11:24 130.70 130.70 130.70 130.70 0.2K
11:25 130.71 130.71 130.65 130.71 2.0K
11:26 130.75 130.75 130.75 130.75 2.4K
11:27 130.61 130.70 130.61 130.70 2.0K
11:29 130.70 130.70 130.70 130.70 1.2K
11:30 130.73 130.92 130.73 130.92 7.3K
11:33 130.91 130.91 130.91 130.91 0.5K
11:35 130.92 130.92 130.92 130.92 0.5K
11:36 130.92 130.92 130.83 130.92 1.8K
11:37 130.91 130.92 130.91 130.92 1.1K
11:38 130.92 130.93 130.92 130.93 2.3K
11:39 130.66 130.66 130.66 130.66 2.2K
11:40 130.69 130.69 130.65 130.65 10.1K
11:41 130.76 130.76 130.60 130.60 3.3K
11:42 130.51 130.60 130.51 130.60 3.7K
11:44 130.54 130.54 130.54 130.54 2.5K
11:46 130.36 130.36 130.36 130.36 0.4K
11:47 130.29 130.29 130.29 130.29 0.7K
11:49 130.38 130.43 130.38 130.43 3.4K
11:50 130.44 130.44 130.37 130.44 1.6K
11:51 130.44 130.44 130.40 130.40 1.8K
11:52 130.39 130.43 130.33 130.35 6.5K
11:53 130.42 130.42 130.42 130.42 3.7K
11:54 130.38 130.55 130.38 130.55 5.4K
11:55 130.65 130.65 130.65 130.65 2.7K
11:57 130.74 130.74 130.70 130.70 3.1K
11:58 130.71 130.71 130.71 130.71 2.5K
11:59 130.71 130.71 130.65 130.65 1.4K
12:00 130.61 130.78 130.61 130.78 10.0K
12:01 130.85 131.15 130.85 131.15 18.1K
12:02 131.21 131.31 131.21 131.23 4.7K
12:03 131.08 131.10 131.06 131.10 7.4K
12:04 131.06 131.17 131.04 131.17 1.9K
12:05 131.13 131.13 131.13 131.13 0.3K
12:06 131.22 131.23 131.22 131.23 0.3K
12:07 131.18 131.33 131.18 131.33 6.3K
12:08 131.31 131.31 131.29 131.29 0.3K
12:09 131.35 131.35 131.18 131.18 3.3K
12:10 131.11 131.11 131.11 131.11 0.9K
12:11 131.07 131.07 130.80 130.80 6.2K
12:12 130.89 130.89 130.89 130.89 0.6K
12:13 130.89 130.89 130.89 130.89 1.1K
12:14 130.94 130.94 130.94 130.94 0.6K
12:15 130.89 130.89 130.89 130.89 0.5K
12:16 130.79 130.79 130.79 130.79 1.8K
12:19 130.70 130.70 130.24 130.32 4.9K
12:20 130.34 130.34 129.96 129.97 4.5K
12:21 129.88 129.88 129.83 129.82 1.4K
12:22 129.83 129.83 129.37 129.79 7.0K
12:23 129.84 130.08 129.84 130.08 9.6K
12:24 130.08 130.08 130.00 130.00 2.0K
12:25 129.98 129.98 129.98 129.98 2.0K
12:26 129.94 129.94 129.94 129.94 0.1K
12:27 130.07 130.20 130.07 130.20 4.4K
12:28 130.18 130.18 130.14 130.14 1.4K
12:29 130.28 130.35 130.28 130.35 0.9K
12:30 130.35 130.43 130.35 130.43 1.6K
12:31 130.44 130.52 130.41 130.47 1.7K
12:32 130.41 130.46 130.41 130.46 0.7K
12:33 130.51 130.51 130.41 130.51 0.5K
12:34 130.51 130.51 130.47 130.51 0.9K
12:35 130.31 130.51 130.31 130.51 0.6K
12:36 130.51 130.51 130.32 130.42 1.0K
12:37 130.48 130.51 130.43 130.51 0.9K
12:38 130.42 130.43 130.21 130.21 5.1K
12:39 130.20 130.20 130.20 130.20 0.7K
12:40 130.21 130.30 130.21 130.22 2.7K
12:41 130.18 130.34 130.18 130.24 3.8K
12:42 130.25 130.25 130.24 130.24 0.8K
12:43 130.39 130.41 130.26 130.26 4.8K
12:44 130.23 130.23 130.23 130.23 0.4K
12:45 130.33 130.34 130.25 130.25 0.8K
12:46 130.34 130.47 130.34 130.47 0.7K
12:47 130.47 130.47 130.41 130.41 0.7K
12:48 130.25 130.25 130.18 130.18 1.9K
12:49 130.27 130.41 130.27 130.35 1.4K
12:50 130.20 130.20 130.20 130.20 3.5K
12:52 130.31 130.31 130.31 130.31 1.1K
12:53 130.26 130.26 130.26 130.26 0.3K
12:54 130.20 130.23 130.13 130.13 2.3K
12:55 130.06 130.06 129.96 129.96 5.8K
12:56 129.96 129.96 129.96 129.96 0.8K
12:57 130.00 130.00 130.00 130.00 0.6K
12:58 130.00 130.00 130.00 130.00 2.9K
12:59 129.84 129.89 129.80 129.89 4.1K
13:00 129.86 129.99 129.86 129.99 4.1K
13:01 129.96 129.96 129.96 129.96 0.3K
13:02 130.09 130.09 129.84 129.84 3.6K
13:05 129.75 129.75 129.75 129.75 0.8K
13:06 129.82 129.82 129.81 129.81 1.0K
13:08 129.76 129.79 129.76 129.79 2.1K
13:09 129.81 129.81 129.81 129.81 0.6K
13:10 129.91 129.99 129.91 129.99 2.9K
13:11 130.05 130.05 130.05 130.05 0.3K
13:12 130.08 130.12 130.08 130.09 1.0K
13:13 130.20 130.20 129.98 130.10 2.4K
13:15 130.15 130.15 130.11 130.10 5.2K
13:18 130.12 130.23 130.12 130.15 1.5K
13:19 130.24 130.30 130.24 130.30 4.5K
13:20 130.31 130.31 130.31 130.31 2.0K
13:21 130.33 130.39 130.30 130.30 3.3K
13:23 130.32 130.32 130.32 130.32 1.1K
13:24 130.23 130.23 130.16 130.16 1.8K
13:25 130.22 130.22 130.20 130.20 0.5K
13:26 130.15 130.15 130.13 130.13 1.5K
13:27 130.15 130.20 130.11 130.11 2.8K
13:28 130.07 130.07 130.06 130.06 0.7K
13:29 130.11 130.14 130.11 130.14 0.8K
13:30 130.30 130.36 130.30 130.36 6.6K
13:32 130.23 130.23 130.23 130.23 1.1K
13:33 130.12 130.12 130.12 130.12 2.4K
13:34 130.16 130.16 130.03 130.03 1.4K
13:35 130.02 130.02 130.02 130.02 5.8K
13:36 129.86 129.94 129.86 129.94 1.3K
13:37 129.88 129.93 129.88 129.93 3.1K
13:38 129.91 130.02 129.91 129.93 4.9K
13:39 129.95 129.96 129.90 129.90 1.0K
13:40 129.91 129.94 129.80 129.80 2.0K
13:41 129.92 129.92 129.89 129.89 0.4K
13:42 129.99 130.04 129.97 129.97 2.3K
13:43 129.90 129.95 129.78 129.95 4.2K
13:45 129.87 129.90 129.87 129.90 0.3K
13:46 129.96 129.98 129.96 129.98 1.9K
13:48 129.95 129.95 129.95 129.95 0.4K
13:49 129.95 129.97 129.95 129.97 0.9K
13:50 129.95 129.95 129.95 129.95 0.7K
13:51 129.95 129.95 129.91 129.91 1.2K
13:52 129.95 129.95 129.95 129.95 0.7K
13:53 129.79 129.79 129.79 129.79 2.2K
13:54 129.81 129.88 129.81 129.88 0.5K
13:55 129.81 129.97 129.81 129.97 0.4K
13:56 129.82 129.82 129.82 129.82 0.2K
13:57 129.80 129.82 129.80 129.82 0.7K
13:58 129.89 129.89 129.79 129.79 2.4K
13:59 129.83 129.83 129.83 129.83 0.5K
14:00 129.88 129.88 129.87 129.87 0.8K
14:01 129.96 129.96 129.88 129.88 3.3K
14:02 129.89 129.89 129.81 129.82 2.0K
14:03 129.89 129.89 129.67 129.69 4.5K
14:05 129.78 129.78 129.67 129.67 1.7K
14:06 129.75 129.75 129.69 129.69 0.6K
14:07 129.75 129.75 129.68 129.69 3.0K
14:08 129.61 129.61 129.61 129.61 1.3K
14:09 129.59 129.59 129.59 129.59 0.4K
14:10 129.59 129.61 129.59 129.61 0.7K
14:11 129.58 129.58 129.58 129.58 0.8K
14:12 129.58 129.58 129.51 129.51 1.7K
14:13 129.47 129.48 129.42 129.43 1.6K
14:14 129.33 129.40 129.33 129.40 2.5K
14:15 129.30 129.40 129.30 129.34 6.1K
14:16 129.26 129.31 129.26 129.27 2.7K
14:17 129.26 129.26 129.26 129.26 3.7K
14:18 129.01 129.03 129.01 129.03 0.8K
14:19 129.02 129.02 128.75 128.80 5.3K
14:20 128.76 128.76 128.63 128.64 5.0K
14:21 128.56 128.77 128.56 128.77 6.0K
14:22 128.61 128.68 128.61 128.68 2.0K
14:23 128.75 128.80 128.68 128.68 3.6K
14:24 128.75 128.92 128.75 128.90 7.6K
14:25 128.96 129.10 128.96 129.10 1.4K
14:26 128.87 129.11 128.87 129.11 5.2K
14:27 129.01 129.01 128.99 128.99 1.3K
14:28 129.00 129.00 129.00 129.00 1.7K
14:29 128.99 128.99 128.99 128.99 0.6K
14:30 128.94 128.95 128.94 128.95 2.5K
14:31 128.89 128.96 128.89 128.96 3.7K
14:32 129.07 129.07 129.07 129.07 3.1K
14:33 129.00 129.00 128.88 128.88 0.7K
14:34 128.93 128.93 128.93 128.93 1.4K
14:35 128.99 128.99 128.81 128.81 4.5K
14:36 128.85 129.02 128.80 129.00 14.4K
14:37 129.06 129.16 129.06 129.12 12.6K
14:38 129.12 129.16 129.09 129.09 4.1K
14:39 128.96 129.09 128.96 129.09 1.8K
14:40 129.01 129.01 129.01 129.01 0.6K
14:41 129.04 129.04 129.01 129.04 3.4K
14:42 129.05 129.10 129.05 129.10 1.0K
14:43 128.98 128.99 128.89 128.99 9.7K
14:44 129.01 129.01 129.01 129.01 0.7K
14:45 129.07 129.07 129.04 129.04 2.0K
14:46 129.11 129.11 129.04 129.04 1.5K
14:47 129.04 129.11 129.04 129.10 1.2K
14:48 129.11 129.11 129.04 129.04 2.1K
14:49 129.08 129.08 129.08 129.08 2.0K
14:51 129.01 129.01 129.01 129.01 0.9K
14:52 129.06 129.16 129.06 129.12 6.3K
14:53 129.11 129.15 129.11 129.15 1.0K
14:54 129.15 129.15 129.15 129.15 0.3K
14:55 129.15 129.20 129.15 129.20 1.1K
14:56 129.18 129.26 129.18 129.26 6.1K
14:57 129.29 129.29 129.24 129.29 2.8K
15:01 129.33 129.33 129.23 129.23 4.1K
15:02 129.24 129.24 129.15 129.15 2.3K
15:03 129.16 129.16 129.16 129.16 0.4K
15:04 129.21 129.21 129.19 129.19 2.0K
15:05 129.10 129.10 129.00 129.00 4.8K
15:06 129.05 129.12 129.05 129.12 9.3K
15:07 129.13 129.13 129.13 129.13 1.5K
15:08 129.22 129.22 129.22 129.22 0.6K
15:09 129.18 129.18 129.15 129.16 4.0K
15:10 129.13 129.13 129.13 129.13 2.1K
15:11 129.00 129.02 128.95 129.01 5.4K
15:12 129.05 129.05 129.05 129.05 0.5K
15:13 129.03 129.10 129.02 129.03 2.7K
15:14 128.98 128.98 128.98 128.98 0.4K
15:15 129.07 129.07 129.06 129.06 1.0K
15:16 128.96 128.96 128.95 128.95 2.6K
15:17 128.95 128.95 128.89 128.91 7.4K
15:18 128.93 128.97 128.93 128.93 1.1K
15:19 128.94 128.98 128.94 128.98 1.4K
15:20 129.00 129.00 128.81 128.81 2.6K
15:21 128.71 128.84 128.71 128.81 1.8K
15:22 128.80 128.87 128.75 128.87 4.1K
15:23 128.82 128.85 128.82 128.85 5.1K
15:24 128.82 128.82 128.82 128.82 1.1K
15:25 128.77 128.83 128.74 128.76 5.3K
15:26 128.70 128.75 128.70 128.75 9.7K
15:27 128.75 128.75 128.67 128.67 4.6K
15:28 128.72 128.72 128.72 128.72 1.5K
15:29 128.68 128.68 128.61 128.60 4.3K
15:30 128.68 128.68 128.63 128.64 3.5K
15:31 128.63 128.63 128.55 128.61 2.9K
15:32 128.66 128.85 128.66 128.85 6.2K
15:33 128.91 128.91 128.85 128.85 6.2K
15:34 128.89 128.89 128.85 128.85 1.0K
15:35 128.80 128.80 128.80 128.80 12.6K
15:36 128.87 128.88 128.76 128.81 5.5K
15:37 128.81 128.87 128.81 128.87 3.2K
15:38 128.85 128.85 128.77 128.77 4.4K
15:39 128.66 128.68 128.66 128.68 1.8K
15:40 128.63 128.67 128.63 128.64 1.7K
15:41 128.51 128.51 128.46 128.46 6.8K
15:42 128.54 128.54 128.54 128.54 0.2K
15:43 128.54 128.54 128.54 128.54 1.0K
15:44 128.54 128.58 128.54 128.58 2.9K
15:45 128.60 128.70 128.60 128.65 8.9K
15:46 128.65 128.65 128.56 128.56 6.7K
15:47 128.63 128.64 128.49 128.52 5.7K
15:48 128.54 128.57 128.47 128.57 4.2K
15:49 128.57 128.99 128.57 128.95 19.6K
15:50 128.95 129.00 128.86 129.00 5.0K
15:51 128.95 129.04 128.95 129.04 11.2K
15:52 129.14 129.14 128.99 129.01 12.3K
15:53 129.02 129.02 128.95 129.00 12.5K
15:54 128.95 129.32 128.95 129.32 18.1K
15:55 129.24 129.42 129.21 129.42 22.4K
15:56 129.42 129.59 129.37 129.59 16.7K
15:57 129.46 129.46 129.17 129.23 37.4K
15:58 129.22 129.31 129.22 129.25 49.2K
15:59 129.27 129.33 129.23 129.30 207.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available