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
09:30 129.09 129.09 129.09 129.09 7.6K
09:31 129.77 129.77 129.77 129.76 0.6K
09:32 129.77 129.77 129.77 129.76 0.5K
09:35 129.66 129.66 129.66 129.66 0.5K
09:37 129.51 129.72 129.51 129.72 0.4K
09:38 129.92 129.92 129.92 129.92 0.2K
09:39 129.50 129.96 129.50 129.96 3.0K
09:40 129.83 130.06 129.83 130.06 1.9K
09:41 129.97 129.97 129.97 129.97 0.6K
09:42 129.80 129.80 129.44 129.44 1.8K
09:44 129.35 129.61 129.35 129.61 1.9K
09:45 129.80 129.99 129.80 129.88 4.7K
09:46 129.77 129.99 129.64 129.99 3.5K
09:47 130.21 130.57 130.21 130.57 3.7K
09:48 130.48 130.48 130.48 130.48 0.5K
09:49 130.48 130.77 130.48 130.50 7.0K
09:50 130.50 130.58 130.42 130.42 0.8K
09:51 130.46 130.46 130.43 130.43 0.4K
09:52 130.28 130.54 130.28 130.28 1.4K
09:53 130.48 130.48 130.44 130.46 1.9K
09:54 130.46 130.63 130.46 130.63 0.6K
09:55 130.90 130.96 130.82 130.96 2.0K
09:56 130.95 130.95 130.84 130.84 0.3K
09:57 130.96 130.96 130.66 130.66 1.1K
09:58 130.79 130.87 130.75 130.87 3.6K
09:59 130.89 130.89 130.79 130.79 3.3K
10:00 130.72 130.82 130.72 130.82 3.6K
10:01 130.96 130.96 130.96 130.96 0.6K
10:02 131.21 131.21 131.21 131.21 0.8K
10:03 131.24 131.26 131.24 131.26 1.3K
10:04 131.26 131.26 131.26 131.26 0.5K
10:05 131.31 131.31 131.31 131.31 1.4K
10:07 131.57 131.57 131.50 131.50 0.9K
10:08 131.42 131.42 131.17 131.17 7.5K
10:09 130.86 130.86 130.86 130.86 0.5K
10:10 130.86 131.05 130.86 131.05 1.6K
10:11 130.88 130.88 130.86 130.86 1.3K
10:12 130.75 130.86 130.75 130.76 7.3K
10:13 130.98 130.98 130.85 130.85 1.6K
10:14 131.04 131.04 130.98 130.98 1.6K
10:15 130.87 130.87 130.87 130.87 1.6K
10:17 130.87 130.87 130.85 130.85 1.2K
10:18 130.85 130.85 130.85 130.85 0.8K
10:19 130.96 130.96 130.96 130.96 0.5K
10:20 130.85 130.85 130.64 130.64 21.2K
10:21 130.77 130.77 130.77 130.77 2.0K
10:22 130.84 131.08 130.84 131.08 4.0K
10:23 131.23 131.23 131.23 131.23 0.8K
10:24 131.41 131.59 131.41 131.59 2.0K
10:25 131.58 131.60 131.37 131.37 2.8K
10:28 131.38 131.38 131.38 131.38 1.4K
10:29 131.35 131.35 131.35 131.35 0.1K
10:30 131.46 131.46 131.35 131.35 0.9K
10:31 131.34 131.34 131.34 131.34 1.6K
10:33 131.23 131.24 131.23 131.24 2.7K
10:34 131.32 131.32 131.32 131.32 0.6K
10:35 131.18 131.18 131.18 131.18 1.5K
10:38 131.18 131.18 131.18 131.18 0.2K
10:39 131.18 131.18 130.98 131.05 2.2K
10:40 131.05 131.05 130.71 130.71 6.4K
10:41 130.62 130.62 130.62 130.62 0.9K
10:44 130.62 130.62 130.62 130.62 0.8K
10:45 130.59 130.59 130.59 130.59 0.5K
10:46 130.59 130.59 130.28 130.28 3.4K
10:47 130.19 130.19 130.19 130.19 2.1K
10:48 130.19 130.19 130.19 130.19 0.7K
10:49 130.19 130.25 130.10 130.25 2.5K
10:50 130.08 130.08 130.08 130.08 0.5K
10:51 130.13 130.13 130.13 130.13 1.0K
10:52 130.04 130.04 130.04 130.04 1.5K
10:53 130.04 130.04 129.82 129.82 3.0K
10:56 129.82 129.98 129.82 129.98 1.9K
10:58 130.17 130.17 130.16 130.16 1.3K
10:59 130.16 130.36 130.16 130.25 2.0K
11:01 130.15 130.15 130.04 130.04 1.7K
11:02 130.02 130.02 130.00 130.00 0.4K
11:03 129.95 129.95 129.95 129.95 0.9K
11:04 130.08 130.08 129.99 129.99 0.4K
11:05 129.95 129.95 129.95 129.95 2.8K
11:07 130.10 130.10 129.76 129.76 5.6K
11:08 129.70 129.70 129.70 129.70 0.7K
11:09 129.83 129.91 129.83 129.91 1.1K
11:10 129.77 129.77 129.55 129.54 8.0K
11:11 129.60 129.60 129.51 129.51 1.5K
11:12 129.47 129.47 129.47 129.47 1.7K
11:13 129.39 129.39 129.39 129.39 0.5K
11:14 129.47 129.56 129.47 129.56 2.3K
11:15 129.50 129.50 129.50 129.50 11.1K
11:16 129.36 129.64 129.36 129.36 1.0K
11:17 129.37 129.38 129.37 129.38 0.6K
11:18 129.40 129.40 129.38 129.38 0.7K
11:19 129.52 129.69 129.52 129.69 7.9K
11:20 129.87 129.87 129.87 129.87 1.8K
11:21 130.01 130.13 130.01 130.13 1.8K
11:22 130.19 130.19 130.11 130.11 1.8K
11:23 130.16 130.17 130.12 130.12 2.4K
11:27 130.11 130.11 130.11 130.10 0.3K
11:28 130.11 130.11 130.11 130.11 0.1K
11:29 130.24 130.24 130.24 130.24 0.3K
11:30 129.98 130.12 129.98 130.12 0.9K
11:32 130.11 130.11 130.11 130.11 0.2K
11:33 130.11 130.11 129.96 129.99 3.4K
11:34 130.10 130.17 130.10 130.17 1.8K
11:35 130.06 130.28 130.06 130.28 1.9K
11:36 130.44 130.46 130.27 130.27 2.2K
11:38 130.34 130.34 130.34 130.34 0.2K
11:39 130.41 130.48 130.29 130.48 1.2K
11:40 130.59 130.59 130.55 130.55 2.4K
11:42 130.58 130.58 130.58 130.58 0.4K
11:43 130.58 130.58 130.52 130.56 2.6K
11:44 130.64 130.64 130.57 130.57 1.8K
11:46 130.50 130.50 130.50 130.50 0.6K
11:47 130.39 130.47 130.39 130.47 2.5K
11:48 130.42 130.42 130.42 130.42 3.1K
11:51 130.32 130.32 130.32 130.32 1.5K
11:53 130.26 130.26 130.26 130.26 0.7K
11:54 130.25 130.25 130.25 130.25 1.3K
11:56 130.07 130.07 130.00 130.00 1.1K
11:57 130.02 130.02 130.02 130.02 1.4K
11:59 130.13 130.13 130.13 130.13 0.7K
12:00 130.16 130.23 130.16 130.23 2.0K
12:01 130.18 130.18 130.18 130.18 0.5K
12:02 130.18 130.18 130.18 130.18 0.7K
12:03 130.12 130.12 130.04 130.05 1.3K
12:04 130.07 130.07 130.07 130.07 0.1K
12:05 130.04 130.04 130.04 130.04 1.0K
12:08 130.08 130.08 130.08 130.08 0.5K
12:09 130.11 130.11 130.11 130.11 0.8K
12:10 130.01 130.05 130.01 130.05 2.6K
12:11 130.09 130.09 130.09 130.09 0.2K
12:12 130.07 130.07 130.07 130.07 1.0K
12:13 130.09 130.09 130.09 130.09 0.4K
12:14 130.16 130.21 130.16 130.21 2.1K
12:16 130.29 130.29 130.29 130.29 2.3K
12:17 130.28 130.28 130.21 130.21 1.8K
12:18 130.15 130.15 130.15 130.15 2.3K
12:21 130.10 130.10 130.10 130.10 0.6K
12:22 130.10 130.10 130.10 130.10 0.1K
12:23 130.10 130.10 130.10 130.10 1.1K
12:28 130.09 130.09 130.03 130.03 0.5K
12:29 130.03 130.11 130.03 130.11 1.5K
12:30 129.96 129.96 129.96 129.96 1.5K
12:31 130.03 130.03 129.95 129.95 1.8K
12:33 129.93 130.08 129.93 130.08 1.3K
12:34 130.09 130.09 130.09 130.09 0.8K
12:35 130.11 130.15 130.11 130.15 1.2K
12:36 130.16 130.16 130.09 130.09 1.2K
12:37 130.14 130.14 130.14 130.14 0.3K
12:38 130.18 130.23 130.18 130.23 2.4K
12:43 130.22 130.22 130.22 130.22 0.4K
12:45 130.12 130.21 130.12 130.15 3.8K
12:46 130.14 130.14 130.14 130.14 2.2K
12:47 130.17 130.17 130.17 130.17 0.3K
12:49 130.14 130.14 130.14 130.14 0.4K
12:51 130.18 130.18 130.18 130.18 0.5K
12:53 130.18 130.18 130.18 130.18 0.4K
12:55 130.22 130.22 130.22 130.22 1.4K
12:58 130.30 130.30 130.24 130.24 0.7K
12:59 130.30 130.30 130.25 130.25 1.2K
13:00 130.15 130.15 130.15 130.15 1.7K
13:01 130.11 130.15 130.11 130.15 1.6K
13:04 130.04 130.04 130.04 130.04 1.1K
13:05 130.02 130.02 130.02 130.01 0.3K
13:06 130.01 130.01 130.00 130.00 1.0K
13:09 129.96 129.96 129.96 129.96 0.3K
13:10 130.13 130.13 130.13 130.13 1.9K
13:11 130.20 130.20 130.20 130.20 0.4K
13:12 130.18 130.18 130.18 130.18 0.9K
13:13 130.27 130.27 130.20 130.20 0.5K
13:14 130.23 130.23 130.23 130.23 0.6K
13:16 130.20 130.20 130.15 130.15 2.3K
13:17 130.02 130.02 130.02 130.02 1.5K
13:22 129.81 129.81 129.81 129.81 1.5K
13:25 129.76 129.84 129.70 129.84 1.7K
13:26 129.93 129.93 129.93 129.93 1.8K
13:28 129.92 129.92 129.92 129.92 0.2K
13:30 130.01 130.01 129.96 129.96 0.9K
13:31 130.04 130.04 130.04 130.04 0.3K
13:32 130.00 130.07 130.00 130.07 2.0K
13:34 130.02 130.04 130.02 130.04 1.7K
13:35 130.00 130.00 130.00 130.00 2.8K
13:37 129.88 129.88 129.88 129.88 1.7K
13:38 129.79 129.79 129.62 129.79 4.4K
13:39 129.84 129.84 129.84 129.84 1.5K
13:40 129.91 129.93 129.91 129.93 1.5K
13:42 129.93 129.93 129.93 129.93 0.4K
13:43 129.90 129.90 129.90 129.90 1.1K
13:45 129.89 129.90 129.89 129.90 0.6K
13:46 129.91 129.91 129.91 129.91 0.5K
13:47 129.86 129.86 129.86 129.86 1.8K
13:48 129.81 129.81 129.81 129.81 0.6K
13:50 129.63 129.63 129.63 129.63 1.8K
13:54 129.67 129.67 129.67 129.67 0.3K
13:55 129.63 129.72 129.63 129.72 2.3K
13:57 129.69 129.69 129.66 129.66 1.2K
13:59 129.69 129.69 129.69 129.69 1.3K
14:00 129.75 129.75 129.75 129.75 1.3K
14:01 129.73 129.73 129.73 129.73 0.7K
14:02 129.75 129.75 129.75 129.75 0.4K
14:03 129.67 129.67 129.63 129.64 2.1K
14:04 129.60 129.60 129.60 129.60 0.2K
14:05 129.64 129.64 129.64 129.64 1.0K
14:06 129.62 129.62 129.62 129.62 0.4K
14:07 129.52 129.58 129.52 129.58 2.8K
14:08 129.49 129.57 129.48 129.53 3.7K
14:10 129.52 129.52 129.48 129.48 3.8K
14:13 129.65 129.68 129.65 129.68 1.4K
14:14 129.73 129.76 129.73 129.76 2.4K
14:16 129.74 129.74 129.69 129.69 1.8K
14:18 129.67 129.67 129.67 129.67 2.1K
14:20 129.57 129.57 129.52 129.52 1.4K
14:22 129.52 129.55 129.52 129.55 2.3K
14:23 129.49 129.55 129.49 129.55 1.7K
14:24 129.60 129.61 129.60 129.61 2.2K
14:26 129.60 129.60 129.60 129.60 0.2K
14:27 129.59 129.59 129.54 129.54 2.6K
14:28 129.65 129.65 129.65 129.65 0.4K
14:29 129.59 129.59 129.59 129.59 0.5K
14:30 129.60 129.60 129.60 129.60 0.8K
14:31 129.54 129.57 129.54 129.57 2.0K
14:32 129.60 129.60 129.60 129.60 0.6K
14:33 129.60 129.60 129.60 129.60 1.9K
14:34 129.73 129.73 129.73 129.73 0.3K
14:35 129.71 129.71 129.71 129.71 1.7K
14:36 129.73 129.73 129.73 129.73 1.1K
14:38 129.78 129.78 129.73 129.76 3.7K
14:39 129.77 129.77 129.77 129.76 0.9K
14:41 129.77 129.77 129.77 129.76 0.4K
14:42 129.77 129.77 129.77 129.77 1.5K
14:43 129.79 129.79 129.79 129.79 1.1K
14:44 129.85 129.85 129.85 129.85 0.8K
14:45 129.87 129.87 129.79 129.79 3.1K
14:46 129.77 129.94 129.77 129.94 2.6K
14:47 129.95 129.95 129.89 129.89 0.4K
14:48 129.91 129.96 129.91 129.91 1.5K
14:49 129.89 129.89 129.69 129.69 2.9K
14:50 129.75 129.75 129.75 129.75 0.7K
14:51 129.76 129.76 129.75 129.75 0.7K
14:52 129.76 129.82 129.76 129.81 1.9K
14:53 129.81 129.81 129.79 129.79 0.9K
14:55 129.81 129.81 129.81 129.81 1.4K
14:57 129.78 129.92 129.78 129.89 6.2K
14:58 130.01 130.02 130.01 130.02 2.1K
14:59 130.00 130.00 129.90 129.90 6.9K
15:00 129.90 129.90 129.76 129.76 2.1K
15:01 129.76 129.76 129.76 129.76 0.4K
15:02 129.69 129.69 129.56 129.58 2.8K
15:04 129.44 129.44 129.35 129.44 3.7K
15:05 129.46 129.46 129.43 129.43 1.4K
15:06 129.43 129.43 129.43 129.43 0.9K
15:07 129.41 129.41 129.41 129.41 0.6K
15:08 129.41 129.51 129.41 129.51 2.6K
15:09 129.53 129.53 129.44 129.46 1.8K
15:10 129.45 129.45 129.45 129.45 0.2K
15:11 129.52 129.52 129.52 129.51 3.5K
15:13 129.57 129.61 129.57 129.61 0.8K
15:14 129.70 129.70 129.63 129.65 1.7K
15:15 129.61 129.61 129.61 129.61 0.5K
15:16 129.66 129.66 129.66 129.66 3.6K
15:17 129.66 129.72 129.66 129.72 3.0K
15:18 129.78 129.78 129.74 129.74 1.5K
15:19 129.76 129.76 129.75 129.76 2.1K
15:20 129.84 129.84 129.84 129.84 1.0K
15:21 129.85 129.85 129.85 129.85 0.5K
15:22 129.77 129.83 129.77 129.82 2.0K
15:24 129.89 129.90 129.89 129.90 4.6K
15:25 129.87 129.90 129.87 129.90 1.8K
15:26 129.87 129.93 129.87 129.91 1.3K
15:27 129.91 129.91 129.84 129.90 5.1K
15:28 129.89 129.89 129.80 129.79 2.6K
15:29 129.80 129.80 129.80 129.79 0.3K
15:30 129.73 129.73 129.61 129.61 2.1K
15:31 129.68 129.68 129.68 129.68 0.4K
15:32 129.61 129.66 129.61 129.66 0.5K
15:33 129.70 129.70 129.62 129.66 2.9K
15:35 129.63 129.64 129.63 129.64 3.2K
15:36 129.58 129.58 129.43 129.48 2.3K
15:37 129.33 129.55 129.33 129.54 6.6K
15:38 129.51 129.51 129.51 129.51 1.0K
15:39 129.51 129.55 129.51 129.55 1.8K
15:40 129.43 129.43 129.43 129.43 1.5K
15:41 129.43 129.51 129.43 129.49 1.5K
15:42 129.43 129.51 129.36 129.51 4.8K
15:43 129.36 129.36 129.36 129.36 0.5K
15:44 129.42 129.48 129.42 129.45 2.2K
15:45 129.36 129.51 129.36 129.51 4.5K
15:46 129.41 129.49 129.40 129.41 5.7K
15:47 129.41 129.47 129.39 129.45 4.4K
15:48 129.41 129.45 129.39 129.39 4.0K
15:49 129.39 129.47 129.39 129.45 2.6K
15:50 129.35 129.47 129.35 129.43 3.8K
15:51 129.35 129.45 129.27 129.26 6.4K
15:52 129.09 129.30 129.09 129.30 2.7K
15:53 129.39 129.39 129.25 129.25 8.4K
15:54 129.26 129.40 129.26 129.34 13.4K
15:55 129.58 129.61 129.46 129.46 14.6K
15:56 129.45 129.59 129.45 129.59 14.2K
15:57 129.57 129.59 129.48 129.51 15.6K
15:58 129.49 129.60 129.46 129.59 20.8K
15:59 129.56 129.70 129.40 129.46 341.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available