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
09:30 129.88 130.77 129.88 130.26 14.0K
09:31 130.13 130.71 130.13 130.29 1.0K
09:32 130.72 130.98 129.88 130.89 4.0K
09:33 130.65 130.65 130.65 130.65 0.5K
09:34 130.95 130.95 130.62 130.62 4.8K
09:35 129.76 130.35 129.76 130.14 2.0K
09:36 130.06 130.31 129.59 129.59 1.5K
09:37 129.96 129.96 129.43 129.62 2.2K
09:38 129.28 129.28 129.28 129.28 0.6K
09:39 129.28 129.60 129.28 129.28 1.5K
09:40 129.25 129.25 129.25 129.25 1.8K
09:41 129.25 129.95 129.25 129.95 10.8K
09:42 129.96 130.48 129.96 130.28 3.1K
09:43 130.21 130.21 129.67 130.14 2.1K
09:45 130.10 130.13 130.10 130.13 2.0K
09:47 130.17 130.17 130.13 130.13 0.4K
09:48 130.13 130.13 130.13 130.13 0.2K
09:49 130.37 130.37 130.24 130.24 0.9K
09:51 130.58 130.86 130.58 130.86 2.1K
09:52 131.15 131.15 130.89 130.89 3.0K
09:53 131.22 131.22 131.22 131.22 1.1K
09:54 131.05 131.05 131.05 131.05 0.8K
09:55 130.93 130.93 130.93 130.93 0.2K
09:56 131.11 131.11 131.11 131.11 0.7K
09:57 131.13 131.13 131.13 131.13 1.1K
09:59 131.07 131.07 130.93 130.93 0.8K
10:00 130.77 130.95 130.77 130.95 5.5K
10:01 130.95 130.95 130.55 130.55 1.7K
10:02 130.55 130.58 130.55 130.57 1.1K
10:03 131.19 131.29 131.19 131.25 3.1K
10:04 131.26 131.38 131.26 131.32 1.7K
10:05 131.13 131.23 131.09 131.11 4.5K
10:06 130.85 130.85 130.85 130.85 3.9K
10:07 130.70 130.70 130.70 130.70 1.3K
10:09 130.54 130.54 130.54 130.54 2.5K
10:10 130.71 130.71 130.61 130.60 1.5K
10:11 130.67 130.67 130.59 130.59 1.1K
10:12 130.41 130.51 130.39 130.51 2.4K
10:13 130.40 130.54 130.40 130.54 0.6K
10:14 130.64 130.75 130.52 130.75 4.8K
10:15 130.85 130.97 130.85 130.97 3.5K
10:20 130.61 130.71 130.61 130.71 0.6K
10:22 130.78 130.82 130.61 130.63 4.3K
10:23 130.59 130.59 130.59 130.59 0.8K
10:24 130.74 130.74 130.59 130.59 4.2K
10:25 130.41 130.41 130.41 130.41 0.5K
10:26 130.41 130.42 130.41 130.42 2.8K
10:27 130.64 130.77 130.39 130.77 1.8K
10:29 130.93 130.93 130.92 130.92 2.6K
10:30 130.98 130.98 130.98 130.98 1.2K
10:31 131.58 131.58 131.38 131.44 5.0K
10:32 131.28 131.47 131.18 131.47 5.6K
10:33 131.48 131.48 131.48 131.48 0.2K
10:34 131.48 131.48 131.11 131.11 0.4K
10:35 131.47 131.47 131.47 131.47 0.4K
10:36 131.47 131.82 131.47 131.81 2.8K
10:37 131.82 131.82 131.82 131.82 0.2K
10:38 131.64 131.64 131.64 131.64 1.1K
10:39 131.65 131.83 131.65 131.83 1.4K
10:40 131.72 131.72 131.72 131.72 0.2K
10:41 131.57 131.77 131.50 131.64 6.0K
10:42 131.44 131.79 131.44 131.79 2.1K
10:43 131.72 131.72 131.72 131.72 0.8K
10:46 131.72 131.72 131.62 131.62 3.0K
10:47 131.52 131.52 131.52 131.52 0.7K
10:48 131.60 131.60 131.52 131.51 2.5K
10:49 131.60 131.66 131.60 131.66 1.2K
10:50 131.62 131.62 131.62 131.62 0.1K
10:51 131.59 131.67 131.59 131.67 2.2K
10:52 131.66 131.66 131.66 131.66 0.7K
10:53 131.76 131.76 131.76 131.76 0.1K
10:54 131.67 131.95 131.67 131.95 1.9K
10:55 132.00 132.06 132.00 132.03 2.0K
10:56 132.09 132.09 132.08 132.08 1.3K
10:57 132.00 132.00 131.98 131.98 5.4K
10:58 131.90 132.38 131.90 132.38 11.1K
10:59 132.07 132.07 132.07 132.07 0.3K
11:00 132.20 132.29 132.20 132.29 2.1K
11:01 132.38 132.41 132.38 132.41 0.9K
11:02 132.41 132.42 132.07 132.42 0.8K
11:03 132.11 132.47 132.11 132.47 1.1K
11:04 132.47 132.47 132.47 132.47 1.5K
11:05 132.53 132.53 132.53 132.53 0.6K
11:06 132.43 132.53 132.43 132.53 0.9K
11:07 132.51 132.51 132.51 132.51 1.7K
11:08 132.72 132.72 132.72 132.72 0.7K
11:10 132.50 132.50 132.50 132.50 6.5K
11:11 132.41 132.47 132.38 132.44 4.7K
11:12 132.29 132.37 132.29 132.33 3.6K
11:13 132.37 132.41 132.37 132.41 1.0K
11:14 132.37 132.37 132.31 132.31 3.0K
11:16 132.02 132.02 132.02 132.02 5.6K
11:19 132.04 132.04 132.04 132.04 0.4K
11:20 131.84 131.84 131.84 131.84 1.3K
11:21 131.65 131.65 131.55 131.61 1.5K
11:22 131.64 131.64 131.61 131.61 3.5K
11:24 131.17 131.17 131.17 131.17 1.3K
11:25 131.35 131.59 131.35 131.59 4.8K
11:26 131.71 131.71 131.71 131.71 0.7K
11:27 131.55 131.69 131.55 131.69 1.0K
11:29 131.72 131.72 131.57 131.72 1.2K
11:30 131.69 131.69 131.69 131.69 2.2K
11:32 131.88 131.88 131.88 131.88 1.4K
11:34 131.92 131.92 131.81 131.81 0.7K
11:35 131.81 131.81 131.68 131.68 0.6K
11:36 131.97 131.97 131.90 131.89 2.9K
11:37 131.85 131.91 131.85 131.91 1.0K
11:39 131.87 131.94 131.86 131.94 1.1K
11:40 131.87 131.87 131.87 131.87 0.6K
11:42 132.16 132.17 132.13 132.17 3.5K
11:44 132.08 132.09 132.08 132.09 0.5K
11:45 132.08 132.08 131.97 132.07 8.2K
11:46 131.85 131.99 131.85 131.99 1.6K
11:48 132.06 132.06 132.06 132.06 0.4K
11:49 131.96 132.13 131.96 132.13 0.8K
11:50 132.02 132.02 131.89 131.89 0.9K
11:52 132.01 132.01 132.01 132.01 0.9K
11:53 131.95 131.95 131.95 131.95 0.6K
11:55 132.02 132.11 132.02 132.11 1.0K
11:56 132.23 132.24 132.17 132.24 2.3K
11:57 132.17 132.35 132.17 132.34 4.2K
11:58 132.33 132.33 132.33 132.33 0.2K
11:59 132.25 132.33 132.25 132.25 2.1K
12:00 132.25 132.25 132.25 132.25 0.2K
12:01 132.25 132.25 132.16 132.23 5.1K
12:02 132.26 132.26 132.16 132.16 2.6K
12:04 132.24 132.24 132.24 132.24 0.2K
12:05 132.11 132.11 132.06 132.06 3.2K
12:06 132.19 132.19 132.19 132.19 0.9K
12:07 132.11 132.20 132.11 132.20 0.6K
12:08 132.26 132.27 132.26 132.27 2.6K
12:09 132.19 132.19 132.19 132.19 0.3K
12:10 132.19 132.19 132.19 132.19 0.4K
12:11 132.19 132.23 132.19 132.23 1.4K
12:12 132.19 132.22 132.19 132.22 1.6K
12:14 132.10 132.15 132.10 132.15 4.7K
12:15 132.28 132.28 132.28 132.28 1.2K
12:17 132.20 132.32 132.20 132.30 1.0K
12:18 132.31 132.31 132.31 132.31 0.4K
12:19 132.35 132.35 132.18 132.18 4.2K
12:20 132.08 132.08 132.08 132.08 0.2K
12:21 132.09 132.09 132.08 132.08 2.0K
12:22 131.87 131.87 131.87 131.87 1.5K
12:25 131.95 132.04 131.93 131.93 1.1K
12:26 132.01 132.01 132.01 132.01 0.3K
12:27 132.02 132.02 132.00 132.01 1.2K
12:29 132.04 132.04 131.91 131.91 1.0K
12:30 132.04 132.04 132.04 132.04 1.3K
12:34 132.15 132.15 132.15 132.15 0.7K
12:35 132.06 132.06 132.06 132.06 0.3K
12:36 131.97 132.00 131.97 131.99 1.1K
12:37 131.96 131.99 131.88 131.99 6.2K
12:38 131.89 131.89 131.80 131.82 3.5K
12:39 131.84 131.84 131.84 131.84 1.1K
12:41 131.88 131.88 131.88 131.88 0.7K
12:43 131.88 131.88 131.88 131.88 0.6K
12:45 131.90 131.90 131.90 131.90 0.2K
12:46 131.88 131.88 131.88 131.88 0.4K
12:47 131.90 131.90 131.90 131.90 0.7K
12:48 131.98 132.10 131.98 132.03 4.2K
12:49 132.03 132.13 132.03 132.13 0.8K
12:50 132.04 132.05 132.04 132.05 1.3K
12:51 132.06 132.06 132.06 132.06 0.4K
12:52 131.97 132.06 131.97 132.06 0.7K
12:53 131.94 131.94 131.86 131.86 4.2K
12:54 131.92 131.92 131.92 131.92 0.9K
12:55 131.88 131.88 131.88 131.88 0.3K
12:56 131.89 131.89 131.89 131.89 0.6K
12:57 131.89 131.89 131.55 131.80 7.0K
12:58 131.73 131.73 131.73 131.73 0.7K
13:00 131.79 131.84 131.79 131.84 2.7K
13:03 131.71 131.71 131.71 131.71 0.5K
13:04 131.77 131.77 131.77 131.77 0.2K
13:05 131.85 132.11 131.78 132.11 4.5K
13:06 132.16 132.16 132.16 132.16 0.5K
13:07 132.07 132.07 132.07 132.07 0.5K
13:08 132.15 132.15 132.09 132.09 0.5K
13:09 132.13 132.13 131.99 132.07 0.6K
13:10 132.08 132.08 132.08 132.07 0.6K
13:11 132.11 132.11 132.00 132.09 1.7K
13:12 132.15 132.15 132.15 132.15 0.9K
13:13 132.16 132.16 132.16 132.16 0.6K
13:14 132.10 132.10 132.10 132.10 0.8K
13:16 131.99 132.01 131.99 132.01 7.1K
13:20 132.09 132.17 132.09 132.17 1.4K
13:21 132.11 132.11 132.11 132.11 0.6K
13:25 132.13 132.19 132.13 132.16 1.0K
13:26 132.24 132.25 132.12 132.17 8.4K
13:28 132.24 132.24 132.24 132.24 0.1K
13:29 132.25 132.25 132.10 132.10 5.4K
13:31 132.20 132.20 132.10 132.10 4.2K
13:32 132.18 132.18 132.18 132.18 2.0K
13:35 131.98 131.98 131.98 131.98 0.5K
13:36 132.07 132.07 131.98 131.98 0.7K
13:37 132.15 132.15 132.14 132.14 2.0K
13:39 132.09 132.09 132.06 132.06 6.4K
13:40 131.87 131.87 131.87 131.87 0.6K
13:41 131.82 131.82 131.82 131.82 1.1K
13:43 131.83 131.83 131.83 131.82 0.3K
13:44 131.83 131.94 131.74 131.74 3.1K
13:45 131.87 131.87 131.87 131.87 0.4K
13:46 131.89 131.89 131.87 131.87 1.1K
13:47 131.85 132.01 131.85 131.91 2.2K
13:49 131.98 131.98 131.89 131.89 0.4K
13:50 131.99 132.12 131.99 132.10 7.3K
13:52 131.99 131.99 131.95 131.98 4.1K
13:53 131.98 131.98 131.98 131.98 2.4K
13:54 131.99 131.99 131.97 131.97 2.0K
13:56 131.90 131.90 131.81 131.81 4.1K
13:58 131.70 131.70 131.70 131.70 1.6K
13:59 131.51 131.51 131.51 131.51 1.1K
14:00 131.46 131.46 131.46 131.46 2.0K
14:02 131.45 131.45 131.35 131.35 3.3K
14:04 131.19 131.19 131.15 131.15 1.5K
14:05 130.95 130.95 130.87 130.87 3.1K
14:06 130.76 130.76 130.76 130.76 0.3K
14:07 130.72 130.72 130.72 130.72 1.0K
14:08 130.72 130.78 130.72 130.72 1.5K
14:09 130.70 130.90 130.70 130.79 5.9K
14:11 130.67 130.67 130.62 130.62 0.6K
14:12 130.67 130.88 130.67 130.80 4.5K
14:13 130.76 130.76 130.68 130.68 1.5K
14:14 130.70 130.81 130.69 130.81 3.1K
14:15 130.69 130.75 130.69 130.75 2.3K
14:16 130.67 130.67 130.57 130.57 3.1K
14:17 130.57 130.59 130.57 130.59 0.9K
14:18 130.59 130.59 130.59 130.59 0.7K
14:19 130.57 130.63 130.57 130.57 1.7K
14:20 130.45 130.47 130.45 130.47 5.6K
14:21 130.45 130.45 130.39 130.39 2.9K
14:22 130.09 130.21 130.09 130.21 9.7K
14:23 130.25 130.29 130.22 130.22 1.3K
14:24 130.50 130.92 130.50 130.92 16.1K
14:25 131.04 131.04 130.96 130.96 2.9K
14:27 130.95 130.95 130.95 130.95 0.9K
14:28 130.96 130.96 130.96 130.96 0.8K
14:29 130.86 130.86 130.79 130.79 3.8K
14:30 130.81 130.81 130.81 130.81 2.1K
14:33 130.56 130.56 130.56 130.56 0.9K
14:34 130.47 130.52 130.45 130.45 1.5K
14:35 130.52 130.52 130.52 130.51 0.5K
14:36 130.44 130.52 130.44 130.45 0.8K
14:37 130.43 130.43 130.43 130.43 2.5K
14:39 130.24 130.35 130.24 130.31 0.9K
14:40 130.25 130.25 130.13 130.13 1.4K
14:41 130.12 130.12 130.12 130.12 0.5K
14:42 130.22 130.28 130.22 130.28 3.4K
14:43 130.34 130.34 130.34 130.34 1.5K
14:45 130.26 130.38 130.26 130.38 1.4K
14:47 130.36 130.36 130.36 130.36 0.5K
14:48 130.38 130.44 130.29 130.44 4.1K
14:50 130.42 130.42 130.42 130.42 0.3K
14:51 130.34 130.38 130.34 130.38 0.6K
14:52 130.44 130.44 130.26 130.26 0.6K
14:54 130.35 130.51 130.35 130.42 3.4K
14:55 130.31 130.31 130.07 130.16 6.0K
14:56 130.09 130.18 130.09 130.18 1.6K
14:57 130.09 130.09 130.09 130.09 0.2K
14:58 130.13 130.13 130.13 130.13 2.4K
14:59 130.17 130.27 130.17 130.27 2.0K
15:00 130.27 130.27 130.27 130.27 1.0K
15:01 130.23 130.25 130.23 130.25 0.6K
15:02 130.03 130.09 130.03 130.09 4.4K
15:04 130.13 130.13 130.13 130.13 0.3K
15:05 130.21 130.21 130.09 130.09 1.2K
15:06 130.11 130.27 130.11 130.23 2.9K
15:07 130.27 130.27 130.27 130.27 1.3K
15:08 130.27 130.27 130.23 130.26 2.1K
15:09 130.50 130.50 130.34 130.34 8.8K
15:10 130.34 130.38 130.34 130.38 1.0K
15:11 130.31 130.31 130.31 130.31 1.4K
15:13 130.45 130.56 130.45 130.56 2.1K
15:14 130.55 130.55 130.55 130.55 0.7K
15:15 130.55 130.55 130.49 130.49 1.7K
15:16 130.49 130.49 130.40 130.40 5.3K
15:17 130.24 130.24 130.24 130.24 1.8K
15:18 130.09 130.09 130.09 130.09 0.8K
15:20 130.18 130.18 130.04 130.04 1.0K
15:21 130.24 130.24 130.24 130.24 0.6K
15:22 130.26 130.26 130.20 130.20 1.1K
15:23 130.20 130.21 130.20 130.21 2.4K
15:24 130.20 130.20 130.20 130.20 0.4K
15:25 130.04 130.06 129.96 129.96 3.1K
15:26 129.88 129.96 129.88 129.95 2.8K
15:27 129.80 129.80 129.80 129.80 0.7K
15:28 129.75 129.75 129.64 129.64 1.4K
15:29 129.68 129.83 129.68 129.74 1.6K
15:30 129.84 129.92 129.84 129.92 2.0K
15:31 129.82 129.83 129.82 129.83 1.3K
15:32 129.82 129.82 129.74 129.74 2.2K
15:33 129.82 130.04 129.75 130.03 6.7K
15:34 129.99 129.99 129.98 129.98 1.9K
15:35 130.03 130.06 130.03 130.06 2.3K
15:36 129.99 129.99 129.92 129.92 2.4K
15:37 129.97 130.10 129.97 130.03 6.0K
15:39 130.01 130.12 130.01 130.12 4.0K
15:40 130.23 130.28 130.22 130.28 3.6K
15:41 130.25 130.28 130.25 130.27 1.9K
15:42 130.20 130.20 130.18 130.18 1.7K
15:43 130.19 130.19 130.13 130.13 4.9K
15:44 130.06 130.09 130.06 130.09 2.4K
15:45 130.08 130.08 130.07 130.07 2.2K
15:46 129.81 129.89 129.80 129.79 1.5K
15:47 129.77 129.77 129.70 129.71 3.4K
15:48 129.71 129.75 129.69 129.75 5.0K
15:49 129.72 129.76 129.71 129.71 2.4K
15:50 129.76 129.88 129.68 129.88 12.2K
15:51 129.85 129.85 129.82 129.83 6.8K
15:52 129.78 129.80 129.75 129.80 4.4K
15:53 129.81 129.93 129.81 129.82 10.6K
15:54 129.82 129.91 129.82 129.91 6.8K
15:55 129.89 130.15 129.89 130.06 17.6K
15:56 130.09 130.13 130.06 130.13 17.7K
15:57 130.13 130.13 129.97 129.99 14.2K
15:58 129.97 129.98 129.88 129.98 26.2K
15:59 129.97 130.21 129.92 130.18 158.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available