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
09:30 129.51 129.51 129.51 129.51 4.1K
09:31 129.57 129.57 129.57 129.57 0.3K
09:32 129.55 129.95 129.55 129.56 2.5K
09:33 130.08 130.08 129.29 129.39 2.2K
09:34 129.39 129.39 128.19 128.95 5.8K
09:35 128.80 128.80 128.80 128.80 0.8K
09:37 129.07 129.70 129.07 129.70 1.3K
09:38 129.47 129.47 129.47 129.47 0.8K
09:39 129.98 129.98 129.65 129.65 1.0K
09:40 129.65 129.65 129.65 129.65 0.8K
09:41 129.65 129.66 129.65 129.65 0.7K
09:42 129.65 129.65 129.65 129.65 0.7K
09:43 129.66 129.66 129.65 129.65 0.7K
09:45 129.65 129.65 129.65 129.65 0.4K
09:46 129.85 130.45 129.33 130.42 20.5K
09:47 130.70 130.70 130.44 130.70 1.4K
09:48 130.78 131.03 130.59 130.59 2.7K
09:49 130.59 131.36 130.59 130.98 2.9K
09:50 131.11 131.22 131.11 131.19 1.2K
09:51 131.21 131.21 130.74 130.74 1.9K
09:52 130.83 130.93 130.83 130.93 0.4K
09:53 130.83 130.83 130.59 130.59 9.6K
09:54 130.36 130.40 130.36 130.40 1.1K
09:56 130.75 130.90 130.75 130.90 3.5K
09:57 130.51 130.51 130.51 130.51 4.2K
10:00 130.58 130.58 130.56 130.56 0.4K
10:01 130.78 130.95 130.50 130.83 1.8K
10:02 130.95 130.95 130.83 130.93 1.9K
10:03 130.94 131.21 130.94 131.21 2.5K
10:04 131.24 131.24 130.96 130.96 0.9K
10:05 130.54 130.54 130.54 130.54 2.2K
10:06 130.68 131.22 130.68 130.79 4.9K
10:07 131.06 131.06 131.06 131.06 0.7K
10:08 131.13 131.21 130.94 131.21 3.0K
10:09 130.85 131.16 130.77 130.77 2.9K
10:10 131.13 131.35 131.13 131.35 2.5K
10:11 131.34 131.34 131.09 131.09 1.1K
10:12 131.16 131.45 131.16 131.20 3.2K
10:13 131.35 131.45 131.35 131.45 1.2K
10:14 131.42 131.64 131.31 131.63 2.2K
10:15 131.64 131.73 131.64 131.73 1.5K
10:16 131.80 131.80 131.78 131.78 0.7K
10:17 131.54 131.54 131.37 131.43 8.7K
10:18 131.22 131.42 131.22 131.42 1.7K
10:19 131.12 131.24 131.12 131.24 2.3K
10:20 131.28 131.49 131.28 131.49 7.9K
10:23 131.88 131.97 131.88 131.97 2.0K
10:24 131.97 131.97 131.97 131.97 2.4K
10:25 131.88 131.91 131.88 131.91 0.5K
10:26 131.70 132.25 131.70 132.25 6.7K
10:27 131.98 131.98 131.98 131.98 0.7K
10:28 131.97 131.97 131.45 131.45 19.7K
10:29 131.48 131.59 131.47 131.47 2.1K
10:30 131.47 131.56 131.47 131.47 0.6K
10:31 131.47 131.66 131.47 131.66 5.7K
10:32 131.61 131.61 131.33 131.33 4.1K
10:34 131.45 131.51 131.36 131.51 4.3K
10:35 131.51 131.51 131.51 131.51 0.8K
10:36 131.52 131.63 131.52 131.63 2.6K
10:38 131.68 131.75 131.68 131.75 2.9K
10:39 131.89 131.98 131.89 131.98 0.7K
10:40 131.98 131.98 131.85 131.85 1.1K
10:41 132.02 132.02 132.02 132.02 1.7K
10:42 132.15 132.15 132.15 132.15 2.5K
10:44 132.21 132.21 132.21 132.21 3.2K
10:46 132.22 132.24 132.22 132.24 1.8K
10:47 131.98 131.98 131.98 131.98 3.0K
10:49 131.70 131.70 131.70 131.70 0.5K
10:50 131.57 131.57 131.50 131.50 2.1K
10:52 131.37 131.37 131.37 131.37 0.8K
10:53 131.25 131.25 131.25 131.25 2.3K
10:54 131.33 131.33 131.33 131.32 0.7K
10:55 131.33 131.48 131.33 131.42 3.1K
10:56 131.60 131.60 131.60 131.60 0.9K
10:58 131.74 131.74 131.74 131.74 2.1K
10:59 131.84 131.99 131.84 131.99 2.8K
11:01 132.23 132.23 132.23 132.23 1.2K
11:02 132.17 132.34 132.13 132.34 1.4K
11:04 132.36 132.53 132.31 132.31 1.4K
11:06 132.18 132.31 132.14 132.14 3.6K
11:07 132.14 132.23 132.14 132.23 2.2K
11:09 132.31 132.48 132.31 132.48 1.6K
11:11 132.48 132.63 132.48 132.63 1.0K
11:12 132.64 132.64 132.64 132.64 1.2K
11:13 132.66 132.69 132.66 132.69 2.9K
11:14 132.57 132.65 132.57 132.65 2.6K
11:15 132.65 132.65 132.47 132.47 1.0K
11:16 132.50 132.56 132.18 132.18 3.6K
11:17 132.03 132.03 132.03 132.03 0.9K
11:19 132.11 132.23 132.11 132.23 1.7K
11:21 132.54 132.54 132.30 132.30 2.8K
11:24 132.37 132.37 132.36 132.36 1.2K
11:25 132.36 132.37 132.36 132.37 1.3K
11:26 132.44 132.44 132.41 132.41 1.6K
11:27 132.40 132.53 132.40 132.53 3.3K
11:28 132.49 132.49 132.49 132.49 0.6K
11:29 132.55 132.55 132.39 132.47 1.5K
11:30 132.49 132.49 132.49 132.49 0.7K
11:32 132.49 132.58 132.44 132.55 1.6K
11:33 132.44 132.54 132.44 132.54 0.5K
11:34 132.44 132.44 132.32 132.32 3.5K
11:35 132.27 132.27 132.27 132.27 2.8K
11:36 132.29 132.35 132.24 132.29 10.4K
11:37 132.23 132.29 132.23 132.29 0.6K
11:38 132.22 132.27 132.22 132.27 0.6K
11:39 132.32 132.43 132.22 132.43 2.5K
11:40 132.29 132.29 132.29 132.29 1.8K
11:42 132.35 132.35 132.35 132.35 0.8K
11:44 132.35 132.44 132.32 132.32 2.4K
11:45 132.54 132.54 132.54 132.54 2.6K
11:46 132.28 132.28 132.25 132.28 1.1K
11:47 132.36 132.36 132.33 132.33 1.6K
11:48 132.43 132.46 132.39 132.46 2.3K
11:49 132.39 132.39 132.39 132.39 1.1K
11:50 132.49 132.49 132.48 132.48 1.5K
11:51 132.60 132.60 132.50 132.50 1.2K
11:52 132.49 132.50 132.49 132.50 1.2K
11:53 132.55 132.55 132.55 132.55 0.2K
11:54 132.60 132.63 132.60 132.63 1.5K
11:55 132.59 132.59 132.59 132.59 0.4K
11:56 132.55 132.55 132.48 132.48 3.9K
11:57 132.53 132.53 132.53 132.53 0.2K
11:58 132.53 132.78 132.53 132.78 5.0K
11:59 132.79 132.79 132.79 132.79 1.4K
12:02 132.81 132.81 132.79 132.79 2.0K
12:03 132.80 132.80 132.80 132.79 0.5K
12:04 132.89 132.89 132.89 132.89 1.0K
12:05 132.85 132.85 132.85 132.85 0.6K
12:06 132.91 132.97 132.89 132.89 0.7K
12:07 132.90 132.98 132.89 132.89 1.8K
12:09 132.92 133.07 132.92 133.07 4.2K
12:10 133.04 133.06 133.04 133.06 1.8K
12:11 132.93 132.99 132.90 132.90 2.0K
12:12 132.81 132.90 132.63 132.79 13.4K
12:13 133.21 133.21 133.21 133.21 2.5K
12:15 133.12 133.12 133.11 133.11 1.1K
12:16 133.17 133.25 133.08 133.25 3.4K
12:17 133.36 133.36 133.36 133.36 1.2K
12:19 133.05 133.30 133.05 133.30 2.9K
12:20 133.26 133.29 133.26 133.29 0.7K
12:21 133.30 133.30 133.30 133.30 2.7K
12:22 133.40 133.41 133.40 133.40 4.9K
12:23 133.28 133.28 133.28 133.28 3.6K
12:27 133.22 133.22 133.22 133.22 0.3K
12:28 133.32 133.32 133.32 133.32 0.8K
12:29 133.27 133.27 132.99 132.99 2.6K
12:30 132.92 132.92 132.92 132.92 6.6K
12:31 132.91 132.91 132.18 132.18 7.5K
12:32 131.96 131.96 131.96 131.96 4.1K
12:33 131.90 131.90 131.90 131.90 2.9K
12:35 132.04 132.16 132.04 132.16 3.7K
12:38 132.36 132.36 132.36 132.36 0.7K
12:39 132.19 132.19 132.19 132.19 0.5K
12:40 132.19 132.19 132.18 132.18 1.7K
12:41 132.18 132.18 132.18 132.18 0.6K
12:43 132.39 132.39 132.39 132.39 3.1K
12:47 132.25 132.25 132.25 132.25 3.8K
12:49 132.32 132.32 132.32 132.32 0.2K
12:50 132.27 132.27 132.17 132.17 0.8K
12:51 132.27 132.27 132.27 132.26 0.3K
12:52 132.27 132.27 132.05 132.06 2.2K
12:53 132.05 132.05 132.05 132.05 2.5K
12:55 132.07 132.07 132.07 132.07 0.9K
12:56 132.17 132.17 132.17 132.17 1.9K
12:59 132.35 132.36 132.35 132.36 0.5K
13:01 132.23 132.23 132.23 132.23 0.7K
13:02 132.26 132.41 132.26 132.41 5.0K
13:05 132.48 132.48 132.48 132.48 1.9K
13:08 132.51 132.51 132.49 132.49 1.6K
13:10 132.64 132.64 132.64 132.64 1.1K
13:12 132.51 132.51 132.51 132.51 0.4K
13:13 132.51 132.51 132.51 132.51 0.8K
13:14 132.52 132.63 132.52 132.53 1.4K
13:15 132.53 132.53 132.53 132.53 0.3K
13:16 132.53 132.53 132.53 132.53 0.7K
13:17 132.43 132.43 132.40 132.40 3.1K
13:19 132.47 132.47 132.47 132.47 0.8K
13:20 132.34 132.34 132.34 132.34 1.4K
13:21 132.41 132.41 132.06 132.06 4.7K
13:25 132.10 132.10 132.10 132.10 1.6K
13:29 132.14 132.14 132.14 132.14 0.5K
13:30 132.28 132.32 132.28 132.32 1.8K
13:31 132.30 132.30 132.28 132.28 2.6K
13:40 132.31 132.31 132.31 132.31 0.2K
13:41 132.31 132.31 132.30 132.29 0.5K
13:42 132.27 132.27 132.27 132.27 2.0K
13:44 132.24 132.25 132.24 132.25 1.2K
13:45 132.35 132.42 132.35 132.42 1.4K
13:46 132.47 132.47 132.47 132.47 0.4K
13:47 132.51 132.51 132.51 132.51 2.9K
13:51 132.63 132.63 132.63 132.63 0.8K
13:52 132.64 132.64 132.64 132.64 2.0K
13:54 132.73 132.84 132.73 132.84 2.4K
13:56 132.78 132.78 132.78 132.78 0.2K
13:57 132.82 132.82 132.82 132.82 0.4K
13:58 132.82 132.82 132.82 132.82 0.8K
13:59 132.82 132.82 132.67 132.67 2.6K
14:00 132.77 132.77 132.77 132.76 0.3K
14:02 132.77 132.89 132.77 132.89 5.6K
14:04 133.00 133.23 133.00 133.23 6.2K
14:05 133.25 133.25 133.25 133.25 0.7K
14:06 133.16 133.16 133.16 133.16 0.1K
14:07 133.26 133.26 133.03 133.03 5.7K
14:13 133.05 133.10 133.05 133.10 1.2K
14:14 132.88 132.88 132.75 132.75 4.2K
14:17 132.65 132.65 132.65 132.65 0.6K
14:18 132.69 132.76 132.69 132.76 2.1K
14:19 132.68 132.68 132.68 132.68 0.2K
14:20 132.72 132.72 132.69 132.69 1.8K
14:22 132.79 132.80 132.79 132.80 1.4K
14:23 132.81 132.81 132.81 132.81 0.5K
14:25 132.64 132.64 132.63 132.63 1.9K
14:26 132.75 132.94 132.75 132.94 3.1K
14:29 132.95 132.97 132.92 132.97 0.9K
14:30 132.97 132.97 132.96 132.96 6.9K
14:31 133.05 133.05 133.05 133.05 0.3K
14:32 133.05 133.05 133.05 133.05 0.8K
14:34 133.02 133.02 133.02 133.02 0.8K
14:35 132.91 132.93 132.91 132.93 1.3K
14:36 132.89 132.89 132.89 132.89 1.3K
14:38 132.97 132.97 132.97 132.97 1.3K
14:40 132.98 132.98 132.98 132.98 0.5K
14:41 132.98 132.98 132.98 132.98 1.0K
14:42 132.86 132.86 132.86 132.86 0.6K
14:43 132.86 132.86 132.86 132.86 1.1K
14:46 132.89 132.89 132.85 132.85 0.7K
14:47 132.85 132.87 132.77 132.87 2.6K
14:48 132.85 132.85 132.85 132.85 0.1K
14:49 132.77 132.77 132.51 132.51 3.9K
14:53 132.44 132.44 132.44 132.44 2.4K
14:55 132.58 132.58 132.58 132.58 0.1K
14:56 132.59 132.60 132.54 132.60 1.3K
14:57 132.48 132.63 132.48 132.63 4.4K
14:58 132.56 132.64 132.56 132.64 1.2K
14:59 132.56 132.63 132.56 132.60 3.7K
15:00 132.63 132.63 132.63 132.63 0.6K
15:01 132.56 132.63 132.56 132.63 2.5K
15:02 132.64 132.69 132.64 132.69 4.4K
15:03 132.69 132.86 132.69 132.78 6.5K
15:04 132.93 133.02 132.93 133.02 2.4K
15:05 132.97 133.09 132.97 133.09 2.7K
15:06 133.12 133.20 133.12 133.20 0.8K
15:07 133.21 133.25 133.16 133.25 29.3K
15:08 133.33 133.33 133.33 133.33 1.0K
15:09 133.26 133.34 133.26 133.34 1.6K
15:10 133.39 133.50 133.39 133.50 1.7K
15:12 133.49 133.55 133.49 133.55 2.5K
15:13 133.55 133.55 133.55 133.55 0.8K
15:14 133.62 133.66 133.62 133.66 1.6K
15:15 133.74 133.74 133.74 133.74 1.2K
15:17 133.79 133.82 133.79 133.82 3.0K
15:18 133.82 133.88 133.78 133.88 1.4K
15:19 133.94 134.08 133.94 134.08 3.9K
15:20 134.00 134.25 134.00 134.20 10.6K
15:21 134.12 134.12 134.01 134.01 3.2K
15:22 133.99 133.99 133.99 133.99 0.4K
15:23 134.00 134.00 134.00 134.00 1.0K
15:24 134.01 134.01 133.97 133.97 5.0K
15:25 134.00 134.03 133.97 133.97 3.8K
15:26 133.83 133.83 133.76 133.76 3.9K
15:27 133.83 133.83 133.83 133.83 2.0K
15:28 133.81 133.81 133.81 133.81 2.4K
15:30 133.85 133.85 133.76 133.76 4.0K
15:31 133.75 133.78 133.74 133.78 1.6K
15:32 133.67 133.74 133.67 133.74 3.4K
15:33 133.75 133.82 133.75 133.82 3.9K
15:34 133.81 133.81 133.81 133.81 2.7K
15:36 133.98 134.07 133.98 133.99 4.6K
15:37 133.98 133.98 133.98 133.98 0.5K
15:38 134.00 134.01 133.91 133.96 4.5K
15:39 133.96 133.96 133.96 133.96 1.6K
15:40 133.90 133.94 133.83 133.83 3.4K
15:41 133.85 133.88 133.85 133.85 3.5K
15:42 133.86 133.88 133.82 133.88 2.6K
15:43 133.88 133.94 133.88 133.94 4.3K
15:44 133.90 133.90 133.88 133.88 2.4K
15:45 133.78 133.79 133.63 133.72 8.2K
15:46 133.80 133.90 133.77 133.85 2.7K
15:47 133.93 133.93 133.89 133.89 0.7K
15:48 133.81 133.92 133.75 133.75 8.9K
15:49 133.82 133.89 133.82 133.84 1.7K
15:50 133.89 133.93 133.89 133.89 4.9K
15:51 133.83 133.85 133.77 133.77 8.9K
15:52 133.78 133.90 133.77 133.90 10.7K
15:53 133.92 133.96 133.70 133.76 18.9K
15:54 133.83 133.85 133.79 133.84 12.0K
15:55 134.01 134.10 134.01 134.07 17.7K
15:56 134.07 134.15 134.06 134.10 16.2K
15:57 134.10 134.18 134.04 134.18 24.0K
15:58 134.17 134.27 134.12 134.18 38.6K
15:59 134.22 134.32 134.22 134.31 211.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available