Five Below

FIVE
🏛️ usa →
155.18
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 206.24 208.05 203.31 206.89 0.5M
2021-12-30 205.45 209.78 205.20 206.36 0.5M
2021-12-29 195.81 208.47 195.38 206.18 0.7M
2021-12-28 196.73 200.55 195.41 196.47 0.4M
2021-12-27 195.45 199.00 194.19 196.96 0.5M
2021-12-23 193.22 195.73 191.65 193.56 1.0M
2021-12-22 186.92 190.34 185.23 189.94 0.8M
2021-12-21 182.65 186.99 181.51 186.54 0.6M
2021-12-20 178.41 181.06 174.06 180.57 0.7M
2021-12-17 181.91 184.48 178.46 182.40 0.8M
2021-12-16 191.20 191.48 181.25 182.69 0.5M
2021-12-15 187.70 190.44 182.39 189.70 0.7M
2021-12-14 190.49 191.80 187.11 188.75 0.5M
2021-12-13 200.00 201.46 188.97 191.74 0.8M
2021-12-10 199.04 201.87 195.58 201.73 0.4M
2021-12-09 204.24 207.00 198.75 198.97 0.5M
2021-12-08 200.90 205.75 198.60 205.17 0.6M
2021-12-07 198.94 204.00 198.92 200.73 0.5M
2021-12-06 193.86 197.24 189.22 195.06 0.7M
2021-12-03 199.54 201.43 190.58 192.45 0.8M
2021-12-02 206.01 206.01 188.00 198.68 2.0M
2021-12-01 205.97 207.75 187.23 189.19 1.3M
2021-11-30 205.12 207.09 200.68 203.44 0.7M
2021-11-29 207.94 210.71 205.00 207.11 0.6M
2021-11-26 205.09 207.39 203.71 204.74 0.4M
2021-11-24 208.48 210.87 203.58 209.89 0.3M
2021-11-23 215.10 215.89 206.58 211.61 0.7M
2021-11-22 217.00 220.14 212.03 216.48 0.5M
2021-11-19 215.40 218.01 214.09 215.36 0.4M
2021-11-18 214.74 217.90 212.14 217.50 0.3M
2021-11-17 218.29 218.29 210.77 211.98 0.5M
2021-11-16 212.23 221.00 212.23 218.76 0.4M
2021-11-15 211.33 214.48 209.94 211.65 0.4M
2021-11-12 208.53 210.86 205.69 208.91 0.4M
2021-11-11 210.63 212.51 206.59 207.12 0.4M
2021-11-10 213.36 213.97 208.39 210.10 0.3M
2021-11-09 213.00 216.00 210.99 213.67 0.4M
2021-11-08 210.50 212.45 207.22 211.45 0.4M
2021-11-05 209.26 211.57 205.69 210.00 0.6M
2021-11-04 204.60 212.34 203.93 207.58 0.8M
2021-11-03 201.84 206.27 201.55 204.06 0.6M
2021-11-02 199.21 202.47 197.13 201.39 0.5M
2021-11-01 197.50 200.45 196.12 198.92 0.5M
2021-10-29 192.06 199.49 192.06 197.30 0.5M
2021-10-28 193.00 195.00 191.90 193.94 0.3M
2021-10-27 195.50 195.60 191.20 192.26 0.3M
2021-10-26 196.30 196.88 192.24 193.91 0.3M
2021-10-25 193.81 197.32 193.00 195.85 0.5M
2021-10-22 192.77 193.76 190.55 192.74 0.4M
2021-10-21 187.74 192.77 187.00 192.35 0.4M
2021-10-20 188.17 190.71 186.98 187.18 0.5M
2021-10-19 192.40 192.47 186.96 188.49 0.9M
2021-10-18 189.97 194.63 188.96 192.22 0.5M
2021-10-15 189.70 192.67 187.16 190.06 0.7M
2021-10-14 182.72 188.40 180.72 187.78 0.6M
2021-10-13 180.11 182.39 179.77 181.27 0.4M
2021-10-12 183.68 184.57 179.11 179.99 0.6M
2021-10-11 185.82 187.38 181.84 181.86 0.5M
2021-10-08 186.02 188.16 184.10 185.88 0.6M
2021-10-07 186.10 188.78 182.78 186.31 1.5M
2021-10-06 165.96 176.19 165.25 175.75 1.1M
2021-10-05 170.36 172.00 166.18 166.95 0.9M
2021-10-04 173.13 173.48 169.20 170.53 0.7M
2021-10-01 177.45 177.45 172.77 173.65 1.0M
2021-09-30 184.30 184.30 176.61 176.81 0.8M
2021-09-29 188.49 189.93 184.53 186.00 0.4M
2021-09-28 192.39 193.54 186.65 186.95 0.6M
2021-09-27 193.25 197.89 192.58 194.79 0.7M
2021-09-24 189.14 193.72 187.60 193.39 0.6M
2021-09-23 193.49 195.67 190.77 191.04 0.6M
2021-09-22 186.65 192.42 184.80 191.70 0.8M
2021-09-21 189.87 190.49 185.19 186.09 0.4M
2021-09-20 188.68 190.93 186.00 188.23 0.6M
2021-09-17 187.39 192.71 186.67 191.77 1.6M
2021-09-16 184.55 187.55 182.30 186.72 0.5M
2021-09-15 184.02 184.91 182.80 184.06 0.5M
2021-09-14 187.15 187.15 182.11 184.79 0.5M
2021-09-13 187.01 190.30 184.61 185.69 0.8M
2021-09-10 184.70 189.49 184.15 186.28 0.9M
2021-09-09 182.20 187.00 180.66 184.20 0.7M
2021-09-08 183.21 183.89 178.20 182.08 1.2M
2021-09-07 192.19 192.19 183.80 184.62 1.3M
2021-09-03 186.20 194.00 185.19 193.56 1.7M
2021-09-02 202.00 202.00 185.73 187.94 5.3M
2021-09-01 212.82 219.22 210.89 216.05 1.5M
2021-08-31 212.30 213.79 209.45 212.81 0.8M
2021-08-30 215.19 216.66 213.53 214.50 0.9M
2021-08-27 220.88 221.99 213.33 214.66 1.1M
2021-08-26 232.30 233.57 222.67 224.47 0.6M
2021-08-25 232.41 237.86 232.41 236.21 0.6M
2021-08-24 228.50 234.47 228.50 232.29 0.4M
2021-08-23 227.22 230.14 225.67 227.43 0.4M
2021-08-20 220.62 225.55 220.50 225.11 0.3M
2021-08-19 217.58 222.49 215.71 219.36 0.4M
2021-08-18 221.99 225.30 219.43 220.07 0.5M
2021-08-17 225.91 226.76 218.65 221.98 0.4M
2021-08-16 221.77 227.91 220.58 227.82 0.3M
2021-08-13 221.77 223.57 220.49 221.62 0.2M
2021-08-12 223.25 225.00 219.33 222.10 0.4M
2021-08-11 218.20 225.50 217.67 222.96 0.7M
2021-08-10 210.05 220.52 210.05 217.92 0.9M
2021-08-09 203.60 211.42 202.69 210.05 0.8M
2021-08-06 200.43 204.10 199.46 203.60 0.4M
2021-08-05 195.35 200.56 195.35 200.43 0.3M
2021-08-04 193.66 197.69 193.28 194.81 0.4M
2021-08-03 195.05 196.25 192.04 194.82 0.2M
2021-08-02 195.21 196.49 193.04 194.04 0.3M
2021-07-30 188.20 195.49 188.20 194.42 0.6M
2021-07-29 189.23 193.80 187.96 190.62 0.3M
2021-07-28 190.61 191.99 186.94 188.56 0.4M
2021-07-27 194.70 194.70 188.67 190.79 0.4M
2021-07-26 200.18 201.01 195.00 195.13 0.3M
2021-07-23 194.83 200.85 193.58 199.99 0.5M
2021-07-22 192.00 194.00 189.79 193.40 0.3M
2021-07-21 189.14 192.82 189.14 192.02 0.3M
2021-07-20 182.35 189.72 181.39 188.50 0.5M
2021-07-19 178.76 183.02 176.69 181.96 0.5M
2021-07-16 186.27 187.39 182.01 182.46 0.4M
2021-07-15 188.57 189.00 183.13 185.61 0.5M
2021-07-14 189.87 191.36 185.65 189.29 0.4M
2021-07-13 191.52 192.70 188.27 188.50 0.3M
2021-07-12 193.31 194.06 191.50 192.51 0.3M
2021-07-09 189.63 194.41 189.63 194.19 0.4M
2021-07-08 190.13 192.02 186.72 189.11 0.4M
2021-07-07 194.93 196.28 191.75 193.98 0.3M
2021-07-06 198.50 198.82 193.35 195.01 0.4M
2021-07-02 197.12 199.33 193.89 197.61 0.3M
2021-07-01 192.89 197.08 192.89 196.47 0.5M
2021-06-30 196.17 197.45 192.56 193.27 0.5M
2021-06-29 195.71 198.19 195.22 196.67 0.4M
2021-06-28 199.00 199.37 192.86 195.46 0.5M
2021-06-25 198.93 200.97 196.04 197.72 0.8M
2021-06-24 196.59 200.28 196.20 198.78 0.5M
2021-06-23 195.52 197.26 193.87 195.59 0.5M
2021-06-22 187.40 193.31 187.19 192.95 0.5M
2021-06-21 184.12 188.52 183.41 187.44 0.4M
2021-06-18 182.23 185.11 181.03 183.22 0.6M
2021-06-17 184.98 186.51 181.77 184.12 0.4M
2021-06-16 186.40 186.40 181.83 184.89 0.5M
2021-06-15 189.19 189.19 184.35 186.83 0.3M
2021-06-14 189.91 191.03 188.43 189.92 0.4M
2021-06-11 186.74 189.74 186.38 189.71 0.4M
2021-06-10 185.89 187.44 184.52 186.53 0.5M
2021-06-09 189.17 189.60 185.59 185.68 0.5M
2021-06-08 185.60 189.91 184.33 189.40 0.6M
2021-06-07 191.54 191.77 182.85 185.47 1.0M
2021-06-04 191.18 191.26 182.45 190.29 1.8M
2021-06-03 178.63 182.00 174.95 177.87 1.2M
2021-06-02 181.92 184.15 177.58 179.97 0.9M
2021-06-01 186.05 186.91 181.24 181.92 0.7M
2021-05-28 187.81 189.35 183.23 184.12 0.6M
2021-05-27 186.25 187.35 183.81 186.47 0.6M
2021-05-26 182.93 187.56 181.94 185.75 0.6M
2021-05-25 182.71 184.07 180.77 181.68 0.6M
2021-05-24 180.22 182.68 179.32 181.70 0.5M
2021-05-21 183.51 184.01 178.68 179.07 0.4M
2021-05-20 181.76 184.35 180.67 182.45 0.5M
2021-05-19 181.44 183.68 178.09 181.39 0.4M
2021-05-18 184.89 186.96 183.52 184.71 0.5M
2021-05-17 182.87 185.00 180.54 183.71 0.4M
2021-05-14 180.38 185.75 178.91 184.25 0.6M
2021-05-13 179.45 183.73 176.95 178.85 0.6M
2021-05-12 184.68 188.22 178.32 179.25 0.9M
2021-05-11 191.64 191.69 182.68 186.26 1.1M
2021-05-10 195.56 199.57 194.21 195.77 0.6M
2021-05-07 191.60 197.46 191.45 196.50 0.6M
2021-05-06 198.17 199.18 190.37 192.36 0.6M
2021-05-05 197.14 200.79 195.94 197.55 0.5M
2021-05-04 196.50 197.50 191.14 195.97 0.5M
2021-05-03 202.55 203.69 197.80 198.83 0.7M
2021-04-30 201.85 203.40 197.69 201.27 0.6M
2021-04-29 200.06 204.00 199.96 202.61 1.4M
2021-04-28 199.92 201.66 196.91 197.39 0.6M
2021-04-27 197.41 201.57 195.99 200.10 0.7M
2021-04-26 196.91 196.96 191.71 194.65 0.5M
2021-04-23 195.57 196.93 193.36 195.64 0.5M
2021-04-22 193.83 196.81 192.46 194.77 0.5M
2021-04-21 189.62 194.39 189.42 194.03 0.6M
2021-04-20 194.59 196.59 188.16 190.59 0.7M
2021-04-19 199.18 200.61 194.01 194.29 1.5M
2021-04-16 198.11 201.12 196.55 200.51 0.5M
2021-04-15 196.58 199.10 195.01 196.55 0.4M
2021-04-14 201.13 203.08 194.25 194.96 0.5M
2021-04-13 195.60 202.36 193.21 200.95 0.5M
2021-04-12 202.86 204.91 195.62 196.09 0.8M
2021-04-09 197.77 203.03 197.51 202.86 0.7M
2021-04-08 195.55 199.47 194.30 197.16 0.6M
2021-04-07 196.85 198.74 194.36 194.66 0.4M
2021-04-06 198.83 202.23 196.33 197.43 0.5M
2021-04-05 197.51 199.99 194.78 199.15 0.5M
2021-04-01 193.66 197.05 191.37 195.62 0.7M
2021-03-31 190.87 194.36 186.61 190.79 1.4M
2021-03-30 194.18 194.37 189.51 190.50 1.4M
2021-03-29 200.00 204.23 193.91 194.07 0.6M
2021-03-26 196.90 201.62 195.51 199.96 0.6M
2021-03-25 188.68 196.92 186.90 195.89 0.5M
2021-03-24 193.37 195.64 190.01 190.44 0.5M
2021-03-23 195.33 198.60 191.50 192.20 0.5M
2021-03-22 194.65 200.32 190.21 197.38 1.0M
2021-03-19 186.42 198.10 184.95 196.63 1.4M
2021-03-18 203.08 205.28 183.51 187.27 2.4M
2021-03-17 190.37 196.42 190.00 196.01 1.4M
2021-03-16 197.03 201.19 190.40 193.46 0.8M
2021-03-15 192.71 200.49 192.02 197.90 0.9M
2021-03-12 191.22 193.42 187.57 190.80 0.5M
2021-03-11 185.70 192.08 183.93 191.69 0.8M
2021-03-10 182.26 185.41 180.07 183.38 0.9M
2021-03-09 188.89 189.99 181.15 182.72 1.2M
2021-03-08 185.88 191.07 184.19 186.43 0.7M
2021-03-05 188.20 188.20 172.77 183.36 1.4M
2021-03-04 192.10 195.43 180.56 183.19 0.9M
2021-03-03 194.92 201.48 191.84 192.34 1.3M
2021-03-02 194.05 197.84 193.17 194.49 0.3M
2021-03-01 188.91 195.97 187.30 194.08 1.3M
2021-02-26 188.03 191.10 184.36 186.12 1.0M
2021-02-25 196.11 197.95 185.80 186.25 0.9M
2021-02-24 189.58 195.00 189.15 194.60 0.4M
2021-02-23 188.37 190.96 180.94 190.21 0.5M
2021-02-22 193.10 194.13 188.55 190.29 0.5M
2021-02-19 194.23 197.73 193.00 194.32 0.6M
2021-02-18 193.68 195.85 192.40 192.73 0.7M
2021-02-17 194.91 198.10 191.37 195.86 0.7M
2021-02-16 192.43 197.05 190.02 194.94 0.5M
2021-02-12 187.50 192.92 187.50 192.32 0.3M
2021-02-11 190.26 193.72 187.43 188.40 0.6M
2021-02-10 191.55 192.05 185.05 189.54 0.4M
2021-02-09 192.10 195.90 190.51 191.83 0.5M
2021-02-08 192.03 193.72 190.80 192.20 0.5M
2021-02-05 188.61 192.98 186.40 190.80 0.6M
2021-02-04 183.28 186.55 182.48 186.55 0.6M
2021-02-03 182.06 183.53 179.84 182.21 0.6M
2021-02-02 174.89 182.16 174.89 181.19 0.9M
2021-02-01 177.11 179.48 171.02 172.69 0.8M
2021-01-29 177.47 179.49 174.73 175.73 0.8M
2021-01-28 178.18 180.37 175.00 178.69 0.8M
2021-01-27 177.10 182.65 175.41 176.67 1.1M
2021-01-26 187.01 187.70 183.17 184.75 0.7M
2021-01-25 190.09 194.04 185.21 186.73 0.7M
2021-01-22 187.48 190.65 186.90 189.67 0.6M
2021-01-21 185.06 189.98 185.06 188.68 0.6M
2021-01-20 186.06 188.84 183.17 184.98 0.9M
2021-01-19 191.47 191.47 183.52 184.66 0.8M
2021-01-15 193.19 195.99 187.60 189.81 0.7M
2021-01-14 194.50 197.45 193.38 194.53 0.5M
2021-01-13 193.38 195.54 190.34 192.60 0.7M
2021-01-12 189.00 194.78 187.32 191.78 1.1M
2021-01-11 179.97 189.75 179.25 189.00 0.8M
2021-01-08 185.25 186.04 179.51 182.80 0.7M
2021-01-07 181.68 185.72 180.07 184.31 0.6M
2021-01-06 172.74 184.99 172.74 182.38 1.1M
2021-01-05 166.08 172.71 165.62 172.49 1.0M
2021-01-04 175.07 175.63 164.33 167.09 1.4M