Five Below

FIVE
🏛️ usa →
156.05
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 132.99 132.99 131.99 132.44 4.8K
09:32 132.71 132.71 132.71 132.71 0.3K
09:33 133.15 133.59 132.79 133.59 2.9K
09:34 133.59 133.62 133.59 133.62 0.6K
09:35 133.62 133.62 133.00 133.30 1.9K
09:36 133.21 133.41 133.21 133.41 1.6K
09:37 133.54 134.40 133.48 134.40 3.6K
09:38 134.35 134.72 134.34 134.72 2.0K
09:39 134.28 134.28 134.22 134.22 1.4K
09:40 133.82 133.82 133.56 133.56 6.0K
09:41 133.52 133.88 133.52 133.68 3.0K
09:42 133.85 133.89 133.85 133.89 1.1K
09:43 133.84 134.07 133.84 133.89 3.2K
09:44 133.89 133.89 133.46 133.83 3.2K
09:45 133.84 133.84 133.63 133.63 2.0K
09:46 133.45 133.61 133.45 133.61 2.2K
09:47 133.73 133.78 133.58 133.78 2.9K
09:48 133.88 134.17 133.88 134.17 3.4K
09:49 133.98 134.33 133.98 134.22 7.6K
09:50 134.36 134.36 133.70 133.70 5.4K
09:51 133.83 134.10 133.74 134.10 2.6K
09:53 133.97 133.97 133.97 133.97 1.4K
09:54 133.93 134.14 133.93 134.14 5.1K
09:56 134.35 134.35 134.35 134.35 1.9K
09:57 134.44 134.46 134.22 134.22 2.2K
09:58 134.48 134.48 134.48 134.48 0.1K
09:59 134.48 134.54 134.22 134.54 3.6K
10:00 134.55 134.76 134.53 134.53 1.2K
10:01 134.42 134.53 134.42 134.53 4.8K
10:02 134.57 134.76 134.57 134.58 1.2K
10:03 134.57 134.57 134.57 134.57 1.7K
10:04 134.84 135.14 134.84 135.14 3.6K
10:05 135.17 135.17 134.96 134.96 4.8K
10:06 135.16 135.16 135.05 135.06 3.9K
10:07 135.06 135.06 134.90 134.90 13.6K
10:08 135.00 135.00 135.00 135.00 1.9K
10:09 134.90 135.10 134.80 135.10 3.5K
10:10 135.15 135.29 135.14 135.14 3.8K
10:11 135.14 135.14 135.14 135.14 0.7K
10:12 135.14 135.32 135.14 135.32 0.7K
10:13 135.14 135.28 135.13 135.16 4.6K
10:14 135.05 135.08 134.96 134.96 2.7K
10:15 134.91 134.91 134.91 134.91 6.0K
10:16 134.84 134.85 134.69 134.69 1.5K
10:17 134.84 135.08 134.84 134.93 4.6K
10:18 135.02 135.02 134.93 134.93 2.6K
10:19 134.92 135.16 134.92 135.16 1.5K
10:20 135.21 135.25 135.21 135.25 0.8K
10:21 135.13 135.13 134.96 135.12 1.8K
10:22 135.12 135.30 135.12 135.12 1.5K
10:23 135.12 135.21 135.12 135.16 2.1K
10:24 135.62 135.62 135.32 135.32 8.8K
10:25 135.48 135.54 135.17 135.17 7.8K
10:26 135.18 135.18 135.00 135.00 2.2K
10:27 135.00 135.09 135.00 135.09 6.8K
10:28 135.12 135.12 134.92 134.92 2.4K
10:29 134.93 135.07 134.83 135.06 21.2K
10:30 135.07 135.44 135.07 135.44 8.1K
10:31 135.20 135.20 135.00 135.00 4.0K
10:32 134.89 134.89 134.67 134.76 6.3K
10:33 134.76 134.76 134.44 134.45 2.1K
10:34 134.50 134.81 134.43 134.64 3.1K
10:35 134.70 134.70 134.43 134.43 2.2K
10:36 134.54 134.64 134.38 134.64 3.3K
10:37 134.54 134.54 134.54 134.54 1.4K
10:38 134.20 134.22 134.20 134.21 3.4K
10:39 134.16 134.28 134.16 134.16 2.4K
10:40 134.25 134.25 134.11 134.11 0.4K
10:41 134.10 134.25 134.10 134.25 2.4K
10:42 134.14 134.21 133.78 133.84 11.2K
10:43 133.93 133.93 133.78 133.93 2.0K
10:44 134.03 134.03 133.87 134.01 3.1K
10:45 133.96 133.96 133.96 133.96 2.4K
10:46 133.87 133.87 133.87 133.87 2.8K
10:47 133.95 134.02 133.87 133.87 0.6K
10:48 133.92 133.92 133.89 133.89 2.5K
10:49 134.02 134.02 133.89 133.89 0.8K
10:50 133.75 133.77 133.75 133.77 2.5K
10:51 133.87 133.95 133.86 133.95 3.1K
10:52 133.89 133.89 133.89 133.89 0.2K
10:53 133.87 133.87 133.86 133.86 0.4K
10:54 133.71 133.71 133.16 133.20 9.9K
10:55 133.28 133.53 133.28 133.53 8.1K
10:56 133.55 133.71 133.55 133.71 2.7K
10:57 133.73 133.73 133.73 133.73 0.5K
10:58 133.63 133.63 133.43 133.57 1.8K
10:59 133.57 133.67 133.57 133.67 1.9K
11:00 133.65 133.75 133.65 133.69 1.3K
11:01 133.62 133.62 133.62 133.62 1.3K
11:02 133.83 133.83 133.83 133.83 0.6K
11:03 133.91 133.91 133.91 133.91 0.6K
11:04 133.98 134.05 133.98 134.05 1.2K
11:05 133.97 134.22 133.97 134.22 1.8K
11:06 134.22 134.22 134.22 134.22 0.5K
11:07 134.05 134.07 134.05 134.07 2.4K
11:08 134.21 134.21 134.06 134.06 1.7K
11:09 134.05 134.06 134.05 134.05 0.8K
11:10 134.06 134.06 134.06 134.06 0.5K
11:11 134.05 134.12 134.05 134.12 0.8K
11:13 133.94 134.00 133.94 134.00 1.1K
11:14 133.79 133.79 133.72 133.72 1.8K
11:15 133.86 133.86 133.79 133.79 1.1K
11:16 133.66 133.66 133.23 133.23 5.1K
11:17 132.95 133.10 132.95 133.01 3.5K
11:18 133.14 133.18 133.14 133.18 1.2K
11:19 133.15 133.15 133.15 133.15 2.1K
11:21 132.89 132.97 132.84 132.84 3.7K
11:22 132.78 132.81 132.75 132.81 1.5K
11:23 133.08 133.41 133.02 133.41 4.1K
11:24 133.22 133.22 133.05 133.05 3.0K
11:25 133.12 133.14 133.00 133.00 1.7K
11:26 133.11 133.23 133.11 133.12 2.9K
11:27 133.12 133.12 133.12 133.12 0.3K
11:28 133.12 133.12 133.06 133.12 3.2K
11:29 132.99 133.15 132.90 132.90 10.4K
11:30 132.79 132.79 132.54 132.54 4.6K
11:31 132.48 132.49 132.47 132.47 1.9K
11:32 132.38 132.46 132.34 132.36 1.8K
11:33 132.13 132.30 132.13 132.30 1.2K
11:34 132.11 132.24 132.11 132.24 0.5K
11:35 132.13 132.13 132.00 132.00 2.2K
11:36 131.70 131.82 131.63 131.70 6.8K
11:37 131.75 131.75 131.61 131.61 0.9K
11:38 131.73 131.73 131.63 131.65 1.3K
11:39 131.68 131.77 131.68 131.77 1.4K
11:40 131.70 132.05 131.70 131.89 20.5K
11:41 131.77 132.03 131.77 132.01 2.0K
11:42 132.27 132.27 132.10 132.10 4.3K
11:43 132.10 132.29 132.10 132.29 2.8K
11:44 132.34 132.34 132.19 132.26 4.4K
11:45 132.29 132.29 132.29 132.29 3.2K
11:46 132.20 132.20 132.20 132.20 1.7K
11:48 132.24 132.24 132.02 132.02 1.0K
11:49 132.12 132.12 132.12 132.12 2.1K
11:50 132.23 132.39 132.23 132.39 3.8K
11:51 132.31 132.31 132.17 132.17 1.5K
11:52 132.31 132.31 132.06 132.07 2.2K
11:53 132.08 132.28 132.08 132.17 1.5K
11:54 132.17 132.35 132.17 132.35 2.6K
11:55 132.39 132.78 132.39 132.78 4.9K
11:56 132.75 132.87 132.75 132.87 2.5K
11:57 133.05 133.29 133.05 133.29 3.3K
11:58 133.08 133.08 133.08 133.08 1.0K
11:59 133.12 133.12 133.12 133.12 0.3K
12:00 132.96 133.11 132.96 133.11 2.9K
12:03 133.01 133.27 133.01 133.27 3.5K
12:04 133.11 133.11 133.11 133.11 0.9K
12:05 133.25 133.25 133.25 133.25 0.1K
12:06 133.37 133.55 133.37 133.55 3.7K
12:07 133.53 133.53 133.53 133.53 0.5K
12:08 133.48 133.60 133.40 133.53 3.1K
12:09 133.46 133.46 133.46 133.46 1.2K
12:10 133.38 133.38 133.26 133.26 1.4K
12:11 133.23 133.29 133.22 133.22 1.9K
12:12 133.25 133.25 133.25 133.25 0.2K
12:13 133.22 133.22 133.22 133.22 0.7K
12:14 133.29 133.29 133.29 133.29 0.5K
12:15 133.38 133.38 133.27 133.27 1.3K
12:17 133.48 133.49 133.43 133.43 1.8K
12:18 133.50 133.50 133.50 133.50 0.2K
12:19 133.53 133.64 133.53 133.63 2.5K
12:20 133.54 133.54 133.51 133.51 0.7K
12:21 133.54 133.54 133.54 133.54 0.3K
12:22 133.37 133.37 133.28 133.28 1.8K
12:23 133.29 133.38 133.29 133.38 1.2K
12:24 133.22 133.29 133.22 133.29 1.9K
12:26 133.29 133.29 133.29 133.29 1.8K
12:27 133.29 133.29 133.29 133.29 1.5K
12:28 133.29 133.40 133.29 133.37 4.2K
12:29 133.45 133.45 133.32 133.32 4.7K
12:30 133.31 133.51 133.31 133.51 10.4K
12:31 133.58 133.58 133.58 133.57 1.8K
12:33 133.58 133.80 133.58 133.75 3.1K
12:34 133.63 133.73 133.63 133.73 1.1K
12:35 133.69 133.69 133.56 133.56 4.7K
12:36 133.55 133.55 133.46 133.54 1.8K
12:37 133.49 133.55 133.49 133.54 1.5K
12:38 133.64 133.66 133.64 133.66 2.1K
12:39 133.66 133.66 133.66 133.66 0.7K
12:40 133.76 133.76 133.55 133.55 1.6K
12:41 133.56 133.86 133.55 133.86 4.2K
12:42 133.81 133.81 133.71 133.71 3.1K
12:43 133.65 133.65 133.65 133.65 0.6K
12:44 133.61 133.68 133.61 133.68 0.6K
12:45 133.53 133.53 133.20 133.32 4.6K
12:46 133.32 133.32 133.32 133.32 0.4K
12:47 133.09 133.26 133.09 133.26 2.4K
12:48 133.24 133.24 133.24 133.24 0.5K
12:49 133.39 133.39 133.39 133.39 0.5K
12:50 133.47 133.47 133.47 133.47 0.6K
12:52 133.50 133.52 133.50 133.52 3.9K
12:53 133.51 133.51 133.51 133.51 1.1K
12:54 133.68 133.68 133.56 133.56 6.0K
12:55 133.72 133.72 133.57 133.57 0.3K
12:56 133.68 133.68 133.68 133.68 0.2K
12:57 133.70 133.72 133.70 133.72 1.8K
12:58 133.74 133.74 133.74 133.74 0.8K
12:59 133.77 133.77 133.77 133.76 0.9K
13:00 133.82 133.82 133.82 133.82 0.7K
13:01 133.80 133.80 133.78 133.78 3.0K
13:02 133.78 133.78 133.62 133.62 2.8K
13:03 133.66 133.79 133.66 133.79 2.0K
13:04 133.80 133.80 133.68 133.71 1.5K
13:05 133.68 133.68 133.68 133.68 0.5K
13:06 133.68 133.68 133.68 133.68 0.6K
13:07 133.68 133.73 133.68 133.73 0.8K
13:08 133.84 134.02 133.84 134.02 2.8K
13:09 133.91 133.91 133.91 133.91 1.3K
13:10 133.91 134.20 133.91 134.20 3.6K
13:11 134.23 134.31 134.23 134.25 1.2K
13:12 134.25 134.37 134.25 134.37 3.1K
13:13 134.37 134.44 134.37 134.44 0.6K
13:14 134.52 134.52 134.39 134.39 3.5K
13:15 134.46 134.46 134.46 134.46 0.2K
13:16 134.51 134.66 134.51 134.66 1.9K
13:17 134.58 134.66 134.50 134.66 1.2K
13:18 134.72 134.78 134.60 134.76 3.6K
13:19 134.61 134.68 134.61 134.68 0.6K
13:21 134.60 134.60 134.50 134.50 5.7K
13:22 134.57 134.57 134.29 134.39 3.9K
13:23 134.26 134.27 134.26 134.27 3.9K
13:24 134.19 134.30 134.19 134.30 4.0K
13:26 134.26 134.26 134.26 134.26 0.4K
13:27 134.26 134.26 134.18 134.22 3.6K
13:28 134.22 134.22 134.22 134.22 0.8K
13:29 134.19 134.19 134.19 134.19 1.0K
13:30 134.16 134.17 134.16 134.16 0.9K
13:31 134.05 134.05 134.05 134.05 0.3K
13:32 134.15 134.15 134.15 134.15 0.6K
13:33 134.15 134.15 134.08 134.15 0.9K
13:34 134.10 134.13 134.06 134.10 1.7K
13:35 134.10 134.12 134.10 134.12 1.7K
13:36 134.12 134.16 134.05 134.05 2.7K
13:38 134.12 134.27 134.12 134.23 1.8K
13:39 134.23 134.35 134.23 134.35 5.4K
13:40 134.36 134.37 134.33 134.36 2.2K
13:42 134.42 134.42 134.35 134.35 1.3K
13:43 134.38 134.38 134.38 134.38 0.6K
13:44 134.38 134.38 134.38 134.38 0.4K
13:45 134.36 134.48 134.36 134.48 4.1K
13:46 134.51 134.51 134.51 134.51 0.6K
13:47 134.51 134.64 134.51 134.56 4.7K
13:48 134.56 134.56 134.55 134.55 1.4K
13:49 134.60 134.60 134.60 134.60 1.9K
13:50 134.61 134.61 134.61 134.60 1.4K
13:52 134.62 134.62 134.62 134.62 1.1K
13:53 134.60 134.60 134.60 134.60 0.9K
13:54 134.60 134.60 134.50 134.53 5.0K
13:55 134.53 134.58 134.53 134.58 0.8K
13:56 134.70 134.70 134.58 134.58 2.2K
13:57 134.58 134.58 134.55 134.55 0.8K
13:58 134.60 134.60 134.60 134.60 0.9K
14:00 134.59 134.59 134.59 134.59 0.5K
14:01 134.74 134.74 134.74 134.74 2.6K
14:02 134.66 134.69 134.66 134.69 2.2K
14:03 134.74 134.78 134.71 134.71 3.9K
14:04 134.72 134.79 134.72 134.78 3.6K
14:05 134.59 134.67 134.58 134.67 7.0K
14:06 134.75 134.75 134.75 134.75 0.7K
14:07 134.82 134.82 134.82 134.82 1.0K
14:08 134.85 134.88 134.85 134.86 0.9K
14:10 134.86 134.86 134.74 134.74 3.7K
14:11 134.66 134.66 134.66 134.66 1.8K
14:13 134.60 134.60 134.60 134.60 1.5K
14:14 134.60 134.64 134.60 134.64 1.5K
14:15 134.61 134.69 134.61 134.69 1.3K
14:16 134.71 134.76 134.71 134.76 1.6K
14:17 134.76 134.76 134.65 134.65 3.8K
14:18 134.62 134.62 134.56 134.56 2.1K
14:19 134.56 134.56 134.56 134.56 0.2K
14:20 134.45 134.45 134.40 134.41 2.5K
14:21 134.39 134.48 134.39 134.48 2.3K
14:22 134.58 134.61 134.58 134.61 1.3K
14:23 134.66 134.66 134.66 134.66 0.2K
14:24 134.61 134.61 134.61 134.61 0.4K
14:25 134.61 134.68 134.61 134.68 0.5K
14:26 134.69 134.69 134.69 134.69 1.8K
14:28 134.77 134.77 134.77 134.77 1.6K
14:29 134.83 134.83 134.79 134.79 4.1K
14:30 134.79 134.79 134.79 134.79 0.4K
14:31 134.85 134.93 134.85 134.93 1.5K
14:32 134.93 134.93 134.93 134.93 1.1K
14:33 134.91 134.93 134.91 134.93 2.1K
14:34 134.94 134.95 134.94 134.95 1.3K
14:35 134.93 134.93 134.82 134.82 8.4K
14:36 134.77 134.82 134.77 134.82 2.0K
14:37 134.84 134.99 134.84 134.99 2.9K
14:38 135.14 135.14 135.08 135.08 1.6K
14:39 135.09 135.12 135.09 135.12 0.9K
14:40 135.09 135.09 135.02 135.02 4.1K
14:41 135.04 135.12 135.04 135.12 1.8K
14:42 135.15 135.15 135.15 135.15 0.6K
14:43 135.18 135.18 135.18 135.18 1.5K
14:44 135.15 135.15 135.15 135.15 0.9K
14:45 135.09 135.10 135.09 135.10 2.4K
14:46 135.10 135.10 134.91 134.96 4.4K
14:47 134.97 134.97 134.93 134.93 1.1K
14:48 134.95 134.99 134.93 134.93 1.6K
14:49 134.96 135.08 134.96 135.08 5.1K
14:50 135.01 135.01 135.01 135.01 1.5K
14:51 134.95 135.05 134.92 134.92 4.5K
14:52 134.74 134.80 134.74 134.80 3.6K
14:53 134.85 134.85 134.83 134.82 4.2K
14:55 134.86 134.86 134.79 134.79 1.3K
14:56 134.91 134.92 134.91 134.92 1.7K
14:57 134.87 134.87 134.87 134.87 1.4K
14:58 134.87 134.92 134.87 134.92 0.9K
15:00 134.93 134.93 134.90 134.90 3.2K
15:01 135.06 135.06 135.04 135.04 0.9K
15:02 135.04 135.04 135.00 135.03 1.3K
15:03 135.04 135.04 135.00 135.00 3.7K
15:05 134.89 134.97 134.89 134.97 1.7K
15:06 134.94 135.03 134.94 135.03 1.7K
15:07 135.12 135.12 135.08 135.07 2.5K
15:08 135.08 135.08 135.08 135.07 0.7K
15:09 135.07 135.07 135.03 135.04 4.3K
15:10 135.03 135.03 135.00 135.02 1.2K
15:11 135.05 135.05 135.05 135.04 1.4K
15:12 134.90 134.97 134.90 134.97 4.1K
15:13 135.02 135.02 135.02 135.02 0.6K
15:14 134.90 134.98 134.90 134.96 2.5K
15:15 134.96 134.96 134.91 134.96 1.5K
15:16 134.95 135.02 134.95 135.01 1.4K
15:17 135.00 135.00 134.96 134.96 1.6K
15:18 135.02 135.18 135.02 135.18 5.1K
15:19 135.14 135.23 135.14 135.23 5.7K
15:20 135.24 135.31 135.24 135.29 2.4K
15:21 135.24 135.24 135.22 135.22 3.2K
15:22 135.15 135.15 135.14 135.15 3.1K
15:23 135.16 135.16 135.16 135.16 0.3K
15:24 135.16 135.16 135.03 135.03 3.9K
15:25 135.00 135.09 135.00 135.08 5.7K
15:26 135.22 135.22 135.22 135.22 0.9K
15:27 135.22 135.22 135.22 135.22 0.1K
15:28 135.22 135.22 135.15 135.15 2.7K
15:29 135.14 135.19 135.14 135.19 4.0K
15:30 135.20 135.22 135.10 135.10 4.1K
15:31 135.22 135.22 135.20 135.20 6.3K
15:32 135.20 135.20 135.18 135.18 1.8K
15:33 135.22 135.22 135.22 135.22 1.7K
15:34 135.27 135.27 135.18 135.18 3.1K
15:35 135.20 135.21 135.20 135.21 1.5K
15:36 135.29 135.29 135.24 135.29 3.4K
15:37 135.28 135.28 135.25 135.25 4.0K
15:38 135.29 135.29 135.16 135.17 10.1K
15:39 135.17 135.19 135.12 135.15 8.7K
15:40 135.15 135.42 135.15 135.42 15.9K
15:41 135.49 135.49 135.39 135.42 10.3K
15:42 135.43 135.53 135.43 135.53 4.3K
15:43 135.54 135.59 135.53 135.59 2.9K
15:44 135.59 135.59 135.37 135.44 7.8K
15:45 135.43 135.44 135.30 135.30 2.6K
15:46 135.35 135.45 135.28 135.45 5.3K
15:47 135.45 135.57 135.45 135.46 2.5K
15:48 135.55 135.68 135.47 135.64 5.2K
15:49 135.63 135.86 135.63 135.86 6.5K
15:50 135.88 135.89 135.79 135.79 15.1K
15:51 135.76 135.96 135.75 135.93 11.0K
15:52 135.98 136.25 135.93 136.16 7.5K
15:53 136.15 136.26 136.15 136.22 12.7K
15:54 136.22 136.28 136.22 136.28 6.9K
15:55 136.50 136.50 136.35 136.40 24.5K
15:56 136.42 136.53 136.12 136.36 35.9K
15:57 136.40 136.40 136.34 136.35 25.2K
15:58 136.36 136.38 136.30 136.36 38.2K
15:59 136.36 136.45 136.32 136.44 279.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available