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
09:30 134.57 135.31 134.57 135.31 34.2K
09:31 135.02 135.05 134.82 135.05 2.8K
09:32 135.05 135.99 135.05 135.99 4.7K
09:33 135.83 135.83 135.83 135.83 0.8K
09:34 135.71 135.71 135.71 135.71 0.5K
09:35 135.20 135.20 135.17 135.20 2.1K
09:36 135.38 135.38 135.38 135.38 2.2K
09:37 135.52 135.52 135.22 135.22 2.4K
09:38 135.19 135.30 135.19 135.30 2.8K
09:39 135.38 135.38 134.88 134.88 10.0K
09:40 134.89 135.14 134.77 134.91 16.7K
09:41 134.85 134.85 134.82 134.82 0.9K
09:42 134.85 135.04 134.84 135.04 2.4K
09:43 134.95 134.95 134.95 134.95 0.5K
09:46 134.76 134.99 134.51 134.51 4.2K
09:47 134.94 134.99 134.94 134.95 0.5K
09:48 134.77 134.97 134.77 134.76 1.0K
09:49 134.77 134.77 133.45 134.06 23.5K
09:50 133.79 133.79 133.79 133.79 1.2K
09:51 134.15 134.15 134.15 134.15 1.7K
09:52 134.13 134.13 134.13 134.13 1.0K
09:53 134.49 134.49 134.36 134.37 3.3K
09:54 134.44 134.55 134.30 134.55 3.0K
09:55 134.73 134.74 134.45 134.71 1.1K
09:56 134.74 134.91 134.56 134.56 2.5K
09:57 134.53 134.53 134.42 134.50 1.5K
09:58 134.35 134.74 134.35 134.74 2.1K
09:59 134.50 134.50 134.50 134.50 0.4K
10:00 134.50 134.72 134.50 134.62 3.2K
10:01 134.54 134.54 134.41 134.52 5.3K
10:02 134.68 134.82 134.60 134.60 3.2K
10:03 134.82 134.82 134.60 134.60 1.4K
10:04 134.72 134.72 134.52 134.52 3.6K
10:05 134.70 134.87 134.70 134.87 4.0K
10:06 135.00 135.08 135.00 135.00 1.5K
10:07 134.92 134.93 134.29 134.29 5.6K
10:08 134.22 134.22 134.00 134.16 4.6K
10:09 134.33 134.52 134.16 134.50 3.2K
10:10 134.65 134.95 134.65 134.84 2.8K
10:11 135.15 135.16 135.13 135.13 6.6K
10:12 134.90 135.16 134.90 135.16 0.6K
10:13 135.39 135.39 135.36 135.36 2.0K
10:14 135.60 135.62 135.53 135.53 1.5K
10:15 135.36 135.51 135.36 135.51 1.3K
10:16 135.29 135.49 135.29 135.49 1.9K
10:17 135.22 135.39 135.22 135.39 0.5K
10:18 135.19 135.44 135.19 135.41 2.8K
10:19 135.08 135.23 135.08 135.23 5.6K
10:21 135.08 135.08 134.88 135.08 1.3K
10:22 134.90 134.90 134.62 134.62 2.8K
10:23 134.85 134.90 134.85 134.90 1.7K
10:24 134.55 134.55 134.44 134.44 2.2K
10:25 134.42 134.58 134.42 134.58 1.1K
10:26 134.59 134.80 134.56 134.79 3.7K
10:27 134.79 134.79 134.78 134.78 0.9K
10:28 134.78 134.78 134.51 134.51 1.0K
10:29 134.53 134.78 134.53 134.73 2.6K
10:30 134.47 134.71 134.47 134.71 1.1K
10:31 134.68 134.71 134.37 134.69 4.6K
10:32 134.68 134.74 134.63 134.74 10.0K
10:33 134.67 134.67 134.53 134.53 5.1K
10:34 134.49 134.49 134.49 134.49 0.9K
10:35 134.42 134.57 134.42 134.57 4.4K
10:36 134.52 134.56 134.47 134.47 2.6K
10:37 134.46 134.46 134.32 134.37 1.5K
10:38 134.35 134.35 134.13 134.20 1.7K
10:39 134.54 134.54 134.54 134.54 2.4K
10:40 134.37 134.53 134.37 134.53 1.3K
10:41 134.42 134.43 134.42 134.43 0.9K
10:42 134.43 134.43 134.43 134.43 0.8K
10:43 134.49 134.66 134.46 134.46 2.4K
10:45 134.68 134.70 134.68 134.70 2.2K
10:46 134.80 134.80 134.80 134.79 0.4K
10:47 134.68 134.68 134.68 134.68 0.6K
10:48 134.68 134.79 134.68 134.79 1.3K
10:49 134.79 134.79 134.68 134.68 1.2K
10:50 134.68 134.68 134.67 134.67 0.7K
10:51 134.67 134.67 134.49 134.65 2.2K
10:52 134.49 134.49 134.31 134.41 8.0K
10:53 134.29 134.29 134.28 134.28 0.6K
10:54 134.20 134.25 134.11 134.25 3.3K
10:55 134.18 134.25 134.18 134.25 4.1K
10:56 134.23 134.23 133.96 133.96 5.8K
10:57 133.96 133.96 133.94 133.94 1.5K
10:58 134.10 134.10 133.89 133.89 1.0K
10:59 134.04 134.10 133.87 134.01 3.4K
11:00 133.79 133.99 133.76 133.76 1.4K
11:01 133.90 133.96 132.96 132.96 18.3K
11:02 133.41 133.43 133.24 133.40 3.5K
11:03 133.18 133.47 133.18 133.47 5.8K
11:04 133.67 133.68 133.65 133.68 2.8K
11:05 133.59 133.79 133.59 133.79 0.5K
11:06 133.79 133.85 133.79 133.85 3.6K
11:07 133.96 133.96 133.95 133.95 0.8K
11:08 133.95 133.98 133.95 133.98 2.2K
11:09 133.87 134.00 133.87 134.00 2.3K
11:11 133.95 133.95 133.95 133.95 0.6K
11:12 133.88 133.96 133.88 133.95 1.1K
11:13 133.91 133.93 133.85 133.85 6.1K
11:14 133.70 133.81 133.70 133.81 1.9K
11:15 133.75 133.75 133.74 133.74 0.6K
11:16 133.99 133.99 133.99 133.99 2.7K
11:17 133.79 133.79 133.79 133.79 0.5K
11:18 133.74 133.91 133.74 133.91 0.8K
11:19 133.74 133.94 133.74 133.94 2.1K
11:20 134.07 134.08 133.99 134.04 2.3K
11:21 134.05 134.22 134.05 134.22 2.4K
11:23 134.37 134.37 134.22 134.22 0.4K
11:24 134.22 134.38 134.22 134.38 1.9K
11:25 134.39 134.60 134.39 134.60 2.3K
11:26 134.54 134.54 134.54 134.54 0.7K
11:27 134.49 134.63 134.49 134.63 0.7K
11:28 134.55 134.55 134.55 134.54 1.2K
11:29 134.54 134.54 134.43 134.43 3.7K
11:30 134.55 134.55 134.55 134.54 1.2K
11:31 134.46 134.46 134.25 134.25 3.0K
11:32 134.18 134.34 134.10 134.10 2.0K
11:33 134.15 134.15 134.05 134.05 0.7K
11:34 134.05 134.05 133.85 133.85 0.8K
11:35 133.85 134.26 133.85 134.26 3.8K
11:37 134.24 134.33 134.24 134.32 0.9K
11:38 134.30 134.30 134.14 134.16 0.9K
11:39 134.29 134.29 134.29 134.29 2.9K
11:43 134.38 134.46 134.38 134.46 2.4K
11:44 134.43 134.52 134.34 134.34 2.5K
11:45 134.42 134.46 134.42 134.43 1.7K
11:47 134.55 134.55 134.43 134.50 4.6K
11:48 134.34 134.34 134.15 134.19 3.4K
11:50 134.16 134.16 134.00 134.00 3.4K
11:51 134.14 134.14 134.14 134.14 0.9K
11:52 133.99 134.20 133.99 134.00 2.5K
11:53 133.95 133.95 133.95 133.95 0.5K
11:54 133.75 133.85 133.62 133.85 3.2K
11:55 133.63 134.04 133.59 133.94 20.0K
11:56 133.82 133.82 133.82 133.82 0.6K
11:57 133.92 133.92 133.92 133.92 0.6K
11:59 133.62 133.62 133.56 133.61 2.4K
12:00 133.79 133.87 133.79 133.87 3.7K
12:01 133.89 133.89 133.83 133.83 0.9K
12:02 133.86 133.86 133.86 133.86 1.3K
12:04 133.87 133.88 133.87 133.88 4.5K
12:05 133.95 133.95 133.80 133.85 1.6K
12:07 133.86 133.86 133.73 133.73 2.5K
12:08 133.75 133.75 133.62 133.67 1.7K
12:09 133.65 133.65 133.56 133.56 1.5K
12:10 133.27 133.27 133.27 133.27 1.2K
12:11 133.35 133.40 133.35 133.40 1.5K
12:12 133.24 133.40 133.14 133.40 7.6K
12:13 133.43 133.50 133.31 133.46 2.1K
12:14 133.29 133.29 133.29 133.29 0.6K
12:15 133.24 133.24 133.24 133.24 1.2K
12:16 133.22 133.22 133.22 133.22 1.4K
12:17 133.27 133.31 133.27 133.28 2.7K
12:18 133.38 133.45 133.34 133.45 1.6K
12:19 133.35 133.35 133.28 133.29 2.7K
12:20 133.43 133.53 133.42 133.48 3.1K
12:21 133.55 133.55 133.55 133.55 0.7K
12:22 133.67 133.67 133.66 133.66 1.0K
12:23 133.77 133.77 133.77 133.77 0.2K
12:24 133.60 133.60 133.49 133.49 1.8K
12:25 133.57 133.57 133.57 133.57 1.1K
12:26 133.46 133.46 133.34 133.34 1.0K
12:27 133.32 133.32 133.26 133.26 3.9K
12:29 133.16 133.25 133.16 133.23 2.0K
12:30 133.23 133.23 133.05 133.05 2.5K
12:31 133.08 133.48 133.08 133.48 15.1K
12:32 133.51 133.51 133.26 133.26 3.3K
12:35 133.52 133.52 133.52 133.52 2.1K
12:37 133.29 133.32 133.22 133.32 1.6K
12:38 133.32 133.32 133.32 133.32 0.5K
12:39 133.32 133.32 133.32 133.32 1.1K
12:40 133.56 133.56 133.44 133.44 4.4K
12:42 133.57 133.57 133.57 133.57 0.2K
12:43 133.57 133.57 133.56 133.56 1.4K
12:45 133.56 133.66 133.56 133.65 1.5K
12:46 133.73 133.73 133.69 133.69 0.7K
12:47 133.62 133.64 133.62 133.64 1.8K
12:48 133.64 133.64 133.58 133.58 0.8K
12:49 133.64 133.64 133.64 133.64 0.7K
12:51 133.61 133.61 133.61 133.61 1.0K
12:52 133.61 133.88 133.61 133.88 2.6K
12:53 133.80 133.87 133.80 133.87 0.7K
12:54 133.80 133.80 133.78 133.78 1.8K
12:55 133.86 133.86 133.86 133.86 0.6K
12:56 133.76 133.76 133.64 133.64 1.3K
12:57 133.64 133.69 133.51 133.69 3.6K
12:58 133.63 133.70 133.63 133.63 1.4K
12:59 133.63 133.63 133.46 133.46 1.7K
13:00 133.55 133.55 133.55 133.55 0.4K
13:01 133.57 133.59 133.57 133.59 1.3K
13:02 133.57 133.57 133.57 133.57 0.4K
13:03 133.56 133.56 133.34 133.49 2.9K
13:04 133.43 133.51 133.43 133.51 0.4K
13:05 133.52 133.52 133.43 133.43 1.5K
13:06 133.44 133.44 133.43 133.43 2.3K
13:07 133.55 133.55 133.51 133.51 2.3K
13:08 133.32 133.44 133.11 133.18 4.1K
13:09 133.25 133.42 133.25 133.35 4.2K
13:10 133.26 133.26 133.26 133.26 0.9K
13:11 133.42 133.42 133.42 133.42 1.3K
13:12 133.30 133.30 133.30 133.30 0.1K
13:13 133.32 133.32 133.32 133.32 0.6K
13:14 133.30 133.35 133.27 133.35 3.0K
13:15 133.27 133.27 133.25 133.25 0.5K
13:16 133.20 133.25 133.20 133.25 0.7K
13:17 133.31 133.36 133.25 133.28 2.0K
13:18 133.38 133.38 133.35 133.35 2.2K
13:19 133.35 133.46 133.35 133.46 1.1K
13:20 133.37 133.57 133.37 133.57 2.5K
13:21 133.51 133.53 133.50 133.53 4.1K
13:22 133.62 133.69 133.59 133.60 2.3K
13:23 133.60 133.60 133.56 133.56 1.0K
13:24 133.51 133.51 133.49 133.49 2.7K
13:26 133.50 133.50 133.50 133.50 1.4K
13:27 133.41 133.42 133.41 133.42 1.1K
13:28 133.51 133.51 133.51 133.51 1.1K
13:29 133.45 133.60 133.45 133.51 3.0K
13:30 133.50 133.50 133.50 133.50 0.9K
13:32 133.54 133.54 133.52 133.52 1.5K
13:33 133.52 133.61 133.49 133.49 5.0K
13:34 133.57 133.59 133.50 133.50 1.6K
13:36 133.48 133.55 133.47 133.55 4.6K
13:37 133.56 133.56 133.56 133.56 1.5K
13:38 133.48 133.62 133.48 133.56 2.0K
13:39 133.55 133.56 133.50 133.50 2.4K
13:40 133.56 133.62 133.49 133.49 0.8K
13:41 133.46 133.46 133.34 133.41 4.5K
13:42 133.41 133.41 133.33 133.33 2.0K
13:43 133.39 133.39 133.39 133.39 2.0K
13:44 133.25 133.29 133.25 133.28 2.7K
13:45 133.18 133.19 133.18 133.19 0.7K
13:46 133.12 133.17 133.12 133.17 0.6K
13:47 133.17 133.17 133.17 133.17 0.4K
13:48 133.07 133.10 133.03 133.10 1.7K
13:49 133.10 133.10 133.01 133.10 2.1K
13:51 133.09 133.09 133.09 133.09 1.2K
13:52 133.09 133.20 133.09 133.20 2.0K
13:53 133.24 133.24 133.18 133.19 4.7K
13:54 133.08 133.08 133.03 133.08 2.0K
13:55 133.08 133.08 133.08 133.08 1.4K
13:56 133.08 133.08 133.02 133.02 1.5K
13:58 133.02 133.07 133.02 133.07 4.8K
13:59 133.14 133.14 133.10 133.10 1.2K
14:00 133.10 133.10 132.94 133.03 4.9K
14:01 132.96 132.96 132.96 132.96 1.2K
14:02 132.83 132.91 132.80 132.91 1.1K
14:03 132.82 132.82 132.79 132.82 0.5K
14:04 132.79 132.79 132.63 132.63 3.0K
14:05 132.66 132.67 132.61 132.61 3.0K
14:06 132.58 132.61 132.56 132.56 2.3K
14:07 132.51 132.51 132.51 132.51 0.7K
14:08 132.44 132.47 132.39 132.47 1.8K
14:09 132.48 132.48 132.39 132.39 1.2K
14:10 132.33 132.33 132.31 132.31 0.6K
14:11 132.42 132.42 132.32 132.32 0.6K
14:12 132.34 132.40 132.31 132.31 1.0K
14:13 132.24 132.24 132.24 132.24 3.4K
14:14 132.20 132.26 132.20 132.26 4.0K
14:15 132.17 132.17 132.17 132.17 1.1K
14:16 132.09 132.11 132.09 132.10 0.7K
14:17 132.19 132.19 132.19 132.19 0.4K
14:18 132.11 132.11 131.86 131.86 4.0K
14:19 131.82 131.82 131.82 131.82 0.5K
14:20 131.79 131.84 131.79 131.84 3.7K
14:21 131.98 131.98 131.93 131.93 4.0K
14:22 131.93 132.19 131.93 132.19 6.1K
14:23 132.58 132.58 132.58 132.58 4.4K
14:24 132.57 132.72 132.57 132.70 4.9K
14:25 132.62 132.62 132.62 132.62 4.4K
14:26 132.53 132.53 132.53 132.53 0.5K
14:27 132.46 132.46 132.46 132.46 0.6K
14:28 132.52 132.60 132.52 132.60 2.0K
14:29 132.57 132.72 132.57 132.62 3.9K
14:30 132.62 132.62 132.62 132.62 0.6K
14:31 132.73 132.73 132.70 132.70 2.4K
14:32 132.78 132.85 132.78 132.79 2.7K
14:33 132.76 132.80 132.76 132.80 1.9K
14:34 132.75 132.80 132.75 132.79 1.0K
14:35 132.63 132.63 132.63 132.63 2.0K
14:36 132.73 132.74 132.73 132.74 0.5K
14:37 132.74 132.80 132.67 132.80 3.7K
14:39 132.83 132.83 132.61 132.74 6.7K
14:40 132.72 132.72 132.72 132.72 0.3K
14:41 132.75 132.77 132.75 132.76 1.7K
14:43 132.79 132.79 132.69 132.69 3.9K
14:45 132.56 132.63 132.56 132.59 2.1K
14:46 132.59 132.59 132.52 132.52 3.2K
14:47 132.52 132.61 132.52 132.61 3.0K
14:48 132.72 132.74 132.70 132.74 3.5K
14:49 132.70 132.70 132.46 132.46 8.1K
14:50 132.51 132.62 132.51 132.62 3.0K
14:51 132.63 132.63 132.63 132.63 0.5K
14:52 132.58 132.58 132.51 132.54 2.7K
14:53 132.55 132.55 132.55 132.55 0.9K
14:54 132.66 132.66 132.66 132.66 0.3K
14:55 132.50 132.50 132.46 132.47 3.4K
14:56 132.47 132.47 132.47 132.47 0.3K
14:57 132.55 132.55 132.39 132.47 2.0K
14:58 132.53 132.59 132.53 132.59 3.0K
14:59 132.40 132.40 132.33 132.33 1.8K
15:00 132.43 132.75 132.43 132.67 12.9K
15:01 132.62 132.67 132.62 132.67 0.9K
15:02 132.78 132.85 132.78 132.85 1.5K
15:03 132.78 132.78 132.78 132.78 1.8K
15:04 132.86 132.94 132.86 132.94 2.8K
15:05 132.89 132.89 132.88 132.88 2.3K
15:07 132.88 132.88 132.88 132.88 0.7K
15:08 132.96 132.96 132.84 132.84 1.3K
15:09 132.88 132.88 132.87 132.87 1.1K
15:10 132.88 132.88 132.87 132.87 0.9K
15:11 132.93 132.93 132.87 132.87 3.0K
15:12 132.89 132.89 132.81 132.85 5.0K
15:13 132.85 132.85 132.85 132.85 0.8K
15:14 132.78 132.85 132.78 132.85 1.2K
15:15 132.85 132.85 132.82 132.82 1.6K
15:16 132.82 132.92 132.82 132.92 7.2K
15:17 132.94 132.94 132.94 132.94 1.6K
15:18 132.93 132.93 132.93 132.93 0.9K
15:19 132.96 133.00 132.94 133.00 3.2K
15:20 133.01 133.01 132.97 132.97 3.5K
15:21 132.87 132.87 132.87 132.87 1.9K
15:22 132.84 132.87 132.84 132.87 2.0K
15:23 132.85 132.85 132.72 132.74 4.4K
15:24 132.75 132.75 132.64 132.64 2.1K
15:25 132.63 132.63 132.60 132.60 1.5K
15:26 132.63 132.63 132.54 132.54 2.2K
15:27 132.57 132.64 132.51 132.64 2.2K
15:28 132.61 132.63 132.54 132.63 5.2K
15:29 132.63 132.63 132.58 132.58 2.2K
15:30 132.58 132.58 132.51 132.51 1.2K
15:31 132.58 132.84 132.58 132.84 6.6K
15:32 132.82 132.84 132.69 132.69 5.7K
15:33 132.62 132.62 132.50 132.50 1.6K
15:34 132.50 132.57 132.43 132.43 1.9K
15:35 132.53 132.53 132.35 132.36 5.5K
15:36 132.43 132.49 132.41 132.49 1.8K
15:37 132.40 132.47 132.40 132.47 4.2K
15:38 132.47 132.50 132.41 132.42 6.7K
15:39 132.41 132.43 132.36 132.43 7.0K
15:40 132.47 132.47 132.30 132.30 5.3K
15:41 132.36 132.73 132.36 132.51 15.5K
15:42 132.46 132.46 132.41 132.41 3.2K
15:43 132.51 132.51 132.47 132.51 4.0K
15:44 132.45 132.47 132.45 132.47 2.7K
15:45 132.45 132.48 132.36 132.35 9.1K
15:46 132.39 132.39 132.31 132.31 2.6K
15:47 132.35 132.35 132.19 132.29 7.4K
15:48 132.24 132.32 132.13 132.28 18.1K
15:49 132.42 132.42 132.27 132.28 20.7K
15:50 132.20 132.34 132.20 132.24 10.8K
15:51 132.25 132.26 132.07 132.07 8.3K
15:52 132.12 132.32 132.12 132.32 11.5K
15:53 132.43 132.43 132.29 132.29 10.4K
15:54 132.29 132.29 132.03 132.11 11.0K
15:55 132.01 132.23 132.01 132.23 10.6K
15:56 132.16 132.23 132.12 132.12 13.4K
15:57 132.14 132.17 132.03 132.09 17.9K
15:58 132.13 132.13 132.00 132.09 31.2K
15:59 132.10 132.13 132.02 132.09 431.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available