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
2025-10-01 153.97 156.46 150.81 155.18 1.1M
2025-09-30 155.79 156.51 152.64 154.70 0.9M
2025-09-29 156.39 156.39 152.67 155.34 1.0M
2025-09-26 151.75 155.46 151.73 154.76 0.7M
2025-09-25 151.93 153.60 150.28 151.85 0.8M
2025-09-24 154.70 156.33 152.51 154.15 0.7M
2025-09-23 153.59 156.49 152.34 154.88 0.6M
2025-09-22 151.50 153.87 150.79 153.79 1.0M
2025-09-19 155.19 155.19 150.48 151.99 2.2M
2025-09-18 150.00 155.82 150.00 155.44 1.4M
2025-09-17 148.96 153.00 148.23 148.58 1.4M
2025-09-16 144.70 149.17 144.70 149.06 1.4M
2025-09-15 141.88 149.89 140.91 146.96 1.7M
2025-09-12 144.61 145.28 138.40 139.90 1.5M
2025-09-11 146.93 147.43 144.47 145.77 0.9M
2025-09-10 142.69 146.80 140.99 146.00 1.0M
2025-09-09 150.00 150.16 140.65 142.96 2.0M
2025-09-08 153.65 154.02 150.02 151.31 1.4M
2025-09-05 154.35 155.34 151.68 153.40 1.4M
2025-09-04 151.30 154.49 151.04 152.80 1.4M
2025-09-03 148.00 151.42 148.00 150.98 1.1M
2025-09-02 143.86 150.27 141.87 149.77 1.4M
2025-08-29 149.25 149.38 141.81 145.10 2.1M
2025-08-28 150.23 154.30 146.30 150.03 4.1M
2025-08-27 142.14 146.66 142.07 144.41 2.7M
2025-08-26 140.53 143.66 140.29 141.98 1.2M
2025-08-25 141.82 143.66 140.39 140.49 0.9M
2025-08-22 141.69 144.68 139.75 141.81 1.2M
2025-08-21 138.45 141.98 136.23 141.78 1.2M
2025-08-20 139.98 141.46 138.00 139.28 1.4M
2025-08-19 141.22 143.00 139.75 141.48 1.1M
2025-08-18 135.18 141.93 134.90 141.88 1.4M
2025-08-15 134.12 135.12 132.00 135.03 0.7M
2025-08-14 134.77 135.19 131.52 134.36 1.0M
2025-08-13 138.21 139.73 137.16 138.30 1.0M
2025-08-12 135.93 138.60 133.99 137.98 1.2M
2025-08-11 134.38 136.26 131.40 131.94 1.0M
2025-08-08 133.60 134.62 132.02 133.52 0.7M
2025-08-07 135.81 136.80 131.91 132.71 1.3M
2025-08-06 135.90 136.46 134.22 135.53 0.7M
2025-08-05 136.75 139.13 135.03 135.81 0.7M
2025-08-04 135.50 136.66 134.28 136.53 1.0M
2025-08-01 134.45 136.05 130.00 133.16 1.2M
2025-07-31 139.09 139.09 135.24 136.52 0.9M
2025-07-30 140.07 140.78 135.56 138.90 0.9M
2025-07-29 142.50 143.88 138.38 139.41 1.4M
2025-07-28 140.10 142.99 139.15 142.45 1.1M
2025-07-25 137.62 140.07 137.13 138.67 0.8M
2025-07-24 139.39 139.85 136.52 137.04 0.8M
2025-07-23 140.38 140.51 137.09 139.37 0.9M
2025-07-22 139.86 141.17 136.43 139.70 1.4M
2025-07-21 140.89 142.13 137.48 139.92 1.3M
2025-07-18 140.05 140.46 137.80 139.97 1.4M
2025-07-17 136.78 141.42 136.70 139.67 1.9M
2025-07-16 132.99 136.54 131.61 136.44 1.4M
2025-07-15 134.50 136.00 131.79 132.09 1.5M
2025-07-14 129.51 134.35 127.87 134.31 1.1M
2025-07-11 129.09 131.60 129.09 129.46 1.0M
2025-07-10 129.88 132.72 129.25 130.18 0.9M
2025-07-09 128.58 130.51 127.58 128.79 1.1M
2025-07-08 129.20 130.34 126.10 128.78 1.3M
2025-07-07 131.65 132.00 128.46 129.30 1.3M
2025-07-03 131.65 133.24 130.41 132.54 0.7M
2025-07-02 132.83 132.91 128.53 131.39 1.6M
2025-07-01 130.04 134.32 130.04 133.16 1.3M
2025-06-30 131.44 131.96 129.10 131.18 0.7M
2025-06-27 130.12 133.33 129.04 130.61 2.2M
2025-06-26 129.00 132.87 128.50 129.92 1.4M
2025-06-25 125.46 128.15 124.73 128.13 1.2M
2025-06-24 125.57 126.45 123.25 124.28 0.7M
2025-06-23 122.10 125.58 121.11 124.41 1.4M
2025-06-20 123.82 124.57 121.68 123.35 1.5M
2025-06-18 123.38 126.10 122.86 123.18 1.1M
2025-06-17 124.95 126.44 123.55 123.84 1.2M
2025-06-16 123.60 126.66 121.99 126.47 1.3M
2025-06-13 123.64 126.44 121.12 121.83 1.3M
2025-06-12 124.29 126.45 123.53 125.98 0.9M
2025-06-11 124.51 126.17 122.73 125.03 1.5M
2025-06-10 126.17 126.58 122.38 123.45 1.6M
2025-06-09 128.96 129.00 126.11 126.22 1.3M
2025-06-06 127.58 128.46 124.39 127.35 1.6M
2025-06-05 131.90 137.30 125.07 128.02 6.2M
2025-06-04 120.48 122.57 119.06 121.24 4.2M
2025-06-03 119.50 123.37 118.74 122.21 2.1M
2025-06-02 116.78 117.90 113.41 117.51 1.4M
2025-05-30 115.11 116.79 114.22 116.57 1.5M
2025-05-29 116.70 118.95 114.81 116.67 1.7M
2025-05-28 117.11 117.11 113.65 113.76 1.4M
2025-05-27 109.17 116.12 109.17 116.10 2.2M
2025-05-23 105.35 108.51 105.11 107.27 1.1M
2025-05-22 108.17 111.96 108.00 110.03 1.5M
2025-05-21 108.81 111.08 108.22 109.11 1.6M
2025-05-20 108.90 113.54 107.78 111.93 1.3M
2025-05-19 105.32 110.00 103.95 108.94 1.7M
2025-05-16 105.18 106.75 104.43 106.52 2.2M
2025-05-15 102.54 105.89 102.25 105.61 1.7M
2025-05-14 102.19 105.15 101.39 104.32 1.9M
2025-05-13 103.43 104.39 101.34 101.69 2.4M
2025-05-12 100.74 107.70 99.04 103.49 6.0M
2025-05-09 86.31 86.62 84.60 85.25 1.6M
2025-05-08 83.85 87.35 82.00 86.00 2.1M
2025-05-07 82.19 83.86 81.24 82.20 1.8M
2025-05-06 82.87 83.03 80.20 81.03 1.9M
2025-05-05 84.00 85.96 82.29 82.79 2.4M
2025-05-02 84.45 85.31 79.48 84.31 4.3M
2025-05-01 76.02 76.19 73.88 75.36 2.1M
2025-04-30 75.81 76.12 74.11 75.89 1.7M
2025-04-29 74.99 77.92 74.51 77.67 2.4M
2025-04-28 75.58 76.87 74.03 75.32 1.7M
2025-04-25 76.07 76.78 74.49 75.39 1.5M
2025-04-24 74.02 76.20 71.26 76.07 1.9M
2025-04-23 75.74 79.23 73.30 74.15 4.6M
2025-04-22 68.56 72.01 68.35 71.46 2.8M
2025-04-21 67.44 68.23 64.98 68.07 2.9M
2025-04-17 63.15 68.32 62.91 67.51 2.6M
2025-04-16 62.56 63.70 61.53 62.72 2.0M
2025-04-15 63.24 64.44 62.20 62.67 1.5M
2025-04-14 62.58 65.31 60.81 63.56 2.8M
2025-04-11 59.98 61.45 55.36 60.47 3.7M
2025-04-10 60.00 62.56 58.77 61.77 3.4M
2025-04-09 55.02 63.61 55.02 62.66 6.8M
2025-04-08 62.98 63.45 54.61 55.75 4.0M
2025-04-07 55.94 64.64 54.63 60.88 6.7M
2025-04-04 53.63 61.06 52.38 56.77 6.2M
2025-04-03 65.12 65.37 56.90 58.83 10.8M
2025-04-02 74.55 83.38 74.55 81.49 2.6M
2025-04-01 75.38 77.10 74.42 76.48 1.8M
2025-03-31 71.65 75.36 70.41 74.93 2.1M
2025-03-28 78.55 78.72 72.36 73.20 1.9M
2025-03-27 78.25 81.50 77.71 79.36 1.7M
2025-03-26 77.47 78.31 75.28 77.84 1.7M
2025-03-25 78.15 80.47 76.26 77.01 2.0M
2025-03-24 77.59 79.63 76.51 79.23 1.8M
2025-03-21 74.56 78.12 73.21 76.24 2.6M
2025-03-20 80.10 82.30 75.84 76.11 6.9M
2025-03-19 74.12 76.24 73.36 75.59 5.1M
2025-03-18 73.13 75.40 72.39 73.91 2.3M
2025-03-17 73.63 75.46 71.40 74.37 2.7M
2025-03-14 73.28 74.83 71.87 73.00 2.6M
2025-03-13 74.06 75.29 70.82 72.25 2.1M
2025-03-12 77.05 77.99 73.60 73.66 1.7M
2025-03-11 78.41 78.99 74.90 75.58 1.9M
2025-03-10 82.04 82.65 77.36 77.85 2.2M
2025-03-07 85.31 85.62 78.91 82.04 2.6M
2025-03-06 83.87 86.89 83.86 85.76 1.2M
2025-03-05 83.73 85.55 82.47 85.50 1.4M
2025-03-04 83.01 83.80 80.37 82.70 1.8M
2025-03-03 87.21 88.33 83.36 84.22 1.3M
2025-02-28 86.37 87.48 84.80 86.89 1.3M
2025-02-27 87.39 89.25 84.70 87.41 1.5M
2025-02-26 90.11 90.93 88.77 89.22 1.1M
2025-02-25 87.81 91.42 87.81 89.73 1.7M
2025-02-24 86.67 89.03 84.45 87.53 1.3M
2025-02-21 89.69 89.69 85.55 85.92 1.2M
2025-02-20 91.18 91.18 87.41 89.16 1.6M
2025-02-19 93.12 94.71 91.53 91.78 1.4M
2025-02-18 89.53 94.91 89.36 94.67 1.9M
2025-02-14 91.36 91.47 88.11 88.72 1.3M
2025-02-13 87.74 90.35 86.90 90.17 1.3M
2025-02-12 88.28 88.28 85.82 87.68 1.1M
2025-02-11 88.54 89.13 86.62 88.78 1.7M
2025-02-10 90.87 91.47 89.64 90.01 1.0M
2025-02-07 93.35 93.35 88.54 90.07 1.7M
2025-02-06 96.67 96.67 93.35 93.94 0.9M
2025-02-05 95.45 99.39 94.77 96.11 1.2M
2025-02-04 93.79 94.76 92.21 94.25 1.0M
2025-02-03 89.01 93.18 88.73 92.33 1.5M
2025-01-31 96.02 98.28 93.56 93.78 1.1M
2025-01-30 94.68 98.15 94.68 96.14 1.0M
2025-01-29 95.98 96.38 93.68 94.98 0.7M
2025-01-28 96.00 96.52 94.85 95.79 0.7M
2025-01-27 96.48 97.29 94.39 96.13 1.2M
2025-01-24 92.00 97.45 92.00 95.75 1.9M
2025-01-23 92.26 93.82 90.65 92.10 1.6M
2025-01-22 95.13 95.18 91.59 92.77 2.0M
2025-01-21 92.62 96.16 91.73 95.86 2.6M
2025-01-17 93.38 94.48 90.19 90.64 2.5M
2025-01-16 93.27 94.51 89.73 92.83 2.9M
2025-01-15 96.59 98.35 93.17 94.55 1.7M
2025-01-14 101.41 101.98 93.41 94.09 2.3M
2025-01-13 107.00 107.00 96.26 99.90 3.0M
2025-01-10 98.18 104.44 98.18 103.20 2.2M
2025-01-08 99.42 100.41 95.96 99.52 2.4M
2025-01-07 102.86 105.97 102.10 102.21 2.2M
2025-01-06 97.50 102.55 97.22 101.67 2.1M
2025-01-03 99.25 100.49 96.71 97.07 1.9M
2025-01-02 105.06 105.99 98.99 99.08 2.2M