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
09:30 140.05 140.05 139.14 139.14 11.6K
09:32 138.25 138.94 138.10 138.10 4.7K
09:34 139.00 139.29 139.00 139.29 3.1K
09:35 139.41 139.43 139.34 139.42 1.6K
09:36 139.37 139.37 139.33 139.32 0.6K
09:37 139.63 139.81 139.63 139.81 2.4K
09:38 139.34 139.34 139.23 139.30 3.4K
09:39 139.33 139.33 139.33 139.33 1.3K
09:41 138.92 139.15 138.92 139.00 0.5K
09:42 139.28 139.40 139.06 139.06 4.8K
09:43 139.01 139.01 139.01 139.01 0.7K
09:44 138.81 138.81 138.62 138.62 1.7K
09:45 138.73 138.92 138.73 138.78 7.7K
09:46 138.79 138.85 138.73 138.73 1.5K
09:47 138.74 138.86 138.40 138.40 6.4K
09:48 138.39 138.39 138.39 138.39 0.5K
09:49 138.51 138.62 138.51 138.59 7.2K
09:50 138.57 138.96 138.57 138.81 6.2K
09:51 138.75 138.75 138.64 138.64 2.7K
09:52 138.47 138.64 138.47 138.56 3.2K
09:53 138.57 138.57 138.57 138.57 0.5K
09:54 138.44 138.44 138.25 138.25 1.7K
09:55 138.45 138.45 138.29 138.29 3.3K
09:56 138.29 138.29 138.29 138.29 0.3K
09:57 138.36 138.36 138.14 138.23 2.3K
09:58 138.35 138.35 138.17 138.17 2.4K
09:59 138.31 138.31 138.31 138.31 0.2K
10:00 138.32 138.38 138.32 138.38 1.3K
10:01 138.25 138.25 138.10 138.10 1.4K
10:02 138.19 138.23 137.93 137.96 30.1K
10:03 137.92 138.00 137.85 138.00 18.7K
10:04 137.93 137.93 137.93 137.93 2.7K
10:05 137.95 138.12 137.92 138.12 5.9K
10:06 138.23 138.24 137.94 137.94 7.1K
10:07 138.10 138.10 138.10 138.10 1.3K
10:08 138.13 138.13 138.13 138.13 1.8K
10:09 138.00 138.00 138.00 138.00 1.6K
10:10 138.04 138.43 138.04 138.37 4.2K
10:11 138.50 138.51 138.40 138.51 1.8K
10:12 138.51 138.51 138.50 138.51 1.3K
10:13 138.74 138.81 138.74 138.78 5.2K
10:14 138.68 138.76 138.68 138.76 0.6K
10:15 138.54 138.90 138.54 138.90 2.3K
10:16 139.00 139.00 138.88 138.88 0.9K
10:17 138.88 138.92 138.88 138.91 1.1K
10:18 138.92 138.92 138.56 138.56 5.4K
10:19 138.67 138.67 138.40 138.40 2.8K
10:20 138.72 138.81 138.72 138.72 4.1K
10:21 138.70 139.00 138.70 138.92 17.3K
10:22 139.08 139.45 139.08 139.45 15.2K
10:23 139.39 139.45 139.39 139.45 0.9K
10:24 139.35 139.43 139.24 139.24 3.9K
10:25 139.15 139.15 139.10 139.10 2.4K
10:26 139.03 139.09 139.03 139.09 4.8K
10:27 139.06 139.06 139.06 139.06 0.9K
10:28 139.06 139.10 138.86 138.86 2.5K
10:29 138.76 138.76 138.74 138.74 1.9K
10:30 138.75 138.75 138.62 138.62 0.9K
10:31 138.85 138.85 138.74 138.74 3.5K
10:32 138.74 138.75 138.74 138.75 1.0K
10:33 138.71 138.80 138.71 138.73 10.5K
10:34 138.80 138.80 138.78 138.78 6.2K
10:35 138.78 139.04 138.77 138.96 3.7K
10:36 139.18 139.21 139.08 139.08 3.7K
10:37 138.93 138.93 138.93 138.93 2.7K
10:38 138.76 138.94 138.66 138.94 1.8K
10:39 138.79 138.79 138.59 138.59 1.5K
10:40 138.58 138.68 138.25 138.25 26.0K
10:41 138.30 138.30 138.30 138.30 1.1K
10:42 138.12 138.12 138.12 138.12 2.4K
10:44 138.11 138.28 138.11 138.24 2.0K
10:45 138.23 138.23 138.06 138.13 3.4K
10:46 138.05 138.12 138.01 138.09 3.2K
10:47 138.05 138.09 138.05 138.09 1.0K
10:48 138.04 138.09 138.04 138.09 1.0K
10:49 138.09 138.09 138.01 138.03 3.1K
10:50 138.01 138.01 137.89 137.89 0.3K
10:51 138.00 138.00 137.88 137.88 1.7K
10:52 137.96 137.98 137.96 137.98 4.0K
10:53 137.98 137.98 137.98 137.98 0.3K
10:54 137.98 137.98 137.98 137.98 1.3K
10:55 137.87 137.88 137.87 137.88 0.7K
10:56 137.82 138.12 137.82 138.09 6.7K
10:58 138.06 138.06 138.05 138.05 1.4K
10:59 138.04 138.04 137.99 137.99 1.2K
11:00 137.96 138.24 137.96 138.21 4.1K
11:01 138.12 138.15 138.12 138.15 5.3K
11:02 138.17 138.17 138.15 138.15 0.6K
11:03 138.16 138.17 138.16 138.17 0.7K
11:04 138.17 138.17 138.00 138.00 1.7K
11:05 138.06 138.06 138.06 138.06 6.5K
11:06 137.96 137.96 137.89 137.89 2.1K
11:07 138.04 138.04 137.96 137.96 1.0K
11:08 137.97 138.06 137.97 138.06 1.0K
11:09 137.97 137.97 137.97 137.97 1.8K
11:10 138.33 138.33 138.17 138.20 17.6K
11:11 138.11 138.11 138.10 138.10 3.6K
11:12 138.10 138.10 138.10 138.10 0.7K
11:13 138.04 138.11 138.04 138.11 1.4K
11:15 138.06 138.06 138.06 138.06 1.0K
11:16 138.06 138.06 138.00 138.06 0.8K
11:17 138.06 138.08 138.06 138.07 3.8K
11:19 138.08 138.08 138.06 138.06 0.9K
11:20 138.10 138.10 138.10 138.10 1.1K
11:21 138.12 138.12 138.12 138.12 0.8K
11:22 137.98 137.98 137.97 137.97 2.0K
11:23 137.84 137.84 137.84 137.84 1.1K
11:24 137.82 137.87 137.82 137.87 0.6K
11:25 137.91 138.03 137.90 137.99 11.4K
11:26 138.07 138.10 138.07 138.10 5.4K
11:27 138.27 138.27 138.27 138.27 5.8K
11:29 138.20 138.20 138.20 138.20 5.4K
11:30 137.98 137.98 137.98 137.98 16.0K
11:31 138.00 138.10 138.00 138.10 2.5K
11:32 138.13 138.13 138.13 138.13 2.1K
11:35 138.12 138.12 138.12 138.12 1.4K
11:37 138.03 138.03 138.03 138.03 2.7K
11:38 138.08 138.10 138.08 138.10 1.9K
11:39 138.16 138.18 138.16 138.18 3.2K
11:40 138.20 138.20 138.20 138.20 1.8K
11:41 138.25 138.25 138.25 138.25 4.6K
11:44 138.21 138.36 138.21 138.36 3.9K
11:46 138.37 138.37 138.37 138.37 0.5K
11:47 138.31 138.31 138.31 138.31 3.0K
11:48 138.44 138.44 138.44 138.44 1.9K
11:49 138.45 138.45 138.45 138.45 1.5K
11:52 138.47 138.53 138.47 138.53 2.9K
11:53 138.65 138.65 138.65 138.65 2.3K
11:54 138.74 138.74 138.73 138.73 0.8K
11:55 138.71 138.71 138.71 138.71 1.8K
11:57 138.64 138.64 138.64 138.64 0.8K
11:58 138.55 138.59 138.52 138.52 1.5K
11:59 138.59 138.59 138.48 138.48 1.3K
12:00 138.52 138.77 138.52 138.77 4.9K
12:01 138.79 138.79 138.79 138.79 1.5K
12:02 138.65 138.69 138.65 138.69 0.8K
12:03 138.71 138.71 138.71 138.71 0.7K
12:04 138.71 138.91 138.71 138.91 15.6K
12:05 139.08 139.14 139.08 139.08 2.8K
12:06 139.15 139.15 139.13 139.13 1.4K
12:07 139.08 139.10 139.08 139.10 2.1K
12:08 139.13 139.17 139.13 139.17 1.7K
12:09 139.11 139.15 139.11 139.15 2.5K
12:11 139.16 139.16 139.16 139.16 0.2K
12:12 139.21 139.21 139.21 139.21 2.3K
12:13 139.34 139.34 139.34 139.34 1.5K
12:14 139.33 139.33 139.33 139.32 0.6K
12:15 139.31 139.31 139.01 139.01 4.6K
12:16 139.14 139.14 139.14 139.14 2.7K
12:17 139.23 139.25 139.23 139.25 1.8K
12:19 139.25 139.25 139.25 139.25 0.6K
12:20 139.10 139.19 139.10 139.16 2.1K
12:21 139.20 139.22 139.20 139.22 1.7K
12:22 139.09 139.09 139.09 139.09 0.6K
12:24 139.05 139.05 139.05 139.05 0.3K
12:25 138.91 139.03 138.91 139.03 4.3K
12:26 138.77 138.77 138.77 138.77 1.8K
12:27 138.87 138.87 138.87 138.87 0.5K
12:28 138.64 138.70 138.64 138.70 4.6K
12:29 138.68 138.68 138.63 138.63 0.9K
12:31 138.72 138.84 138.72 138.84 1.8K
12:32 138.80 138.80 138.80 138.80 2.2K
12:33 138.75 138.76 138.68 138.76 1.3K
12:34 138.79 138.79 138.70 138.70 0.6K
12:35 138.70 138.70 138.70 138.70 1.5K
12:36 138.65 138.65 138.65 138.65 0.7K
12:37 138.71 138.71 138.69 138.69 0.6K
12:38 138.80 138.83 138.80 138.83 3.4K
12:39 138.88 138.93 138.88 138.93 2.2K
12:40 138.95 139.02 138.95 139.02 1.6K
12:42 139.21 139.23 139.21 139.23 2.4K
12:43 139.23 139.23 139.23 139.23 1.0K
12:45 139.19 139.37 139.19 139.37 1.9K
12:46 139.28 139.28 139.28 139.28 1.7K
12:47 139.36 139.36 139.36 139.35 0.4K
12:49 139.35 139.35 139.35 139.35 1.7K
12:50 139.45 139.45 139.45 139.45 1.3K
12:51 139.38 139.44 139.38 139.38 1.7K
12:52 139.32 139.32 138.82 138.82 6.3K
12:54 138.82 138.82 138.82 138.82 0.9K
12:55 138.71 138.71 138.71 138.71 2.7K
12:57 138.69 138.69 138.69 138.69 0.5K
12:58 138.65 138.65 138.55 138.55 2.4K
12:59 138.47 138.55 138.43 138.43 1.8K
13:00 138.46 138.46 138.27 138.27 1.4K
13:01 138.32 138.32 138.32 138.32 1.8K
13:03 138.35 138.44 138.35 138.44 2.4K
13:05 138.33 138.46 138.33 138.46 2.5K
13:06 138.50 138.59 138.50 138.59 3.7K
13:07 138.68 138.88 138.68 138.88 1.7K
13:09 138.82 138.82 138.70 138.70 2.1K
13:10 138.74 138.82 138.74 138.82 2.6K
13:11 138.79 138.79 138.79 138.79 1.7K
13:13 138.88 138.88 138.88 138.88 2.3K
13:14 138.98 138.98 138.94 138.94 1.0K
13:15 138.95 138.95 138.83 138.83 1.6K
13:16 138.86 138.87 138.86 138.87 0.9K
13:17 138.53 138.53 138.53 138.53 7.8K
13:18 138.60 138.60 138.32 138.35 4.1K
13:19 138.37 138.37 138.36 138.35 0.8K
13:20 138.28 138.28 138.28 138.28 1.6K
13:21 138.13 138.13 138.10 138.10 1.6K
13:23 138.11 138.16 138.11 138.16 3.6K
13:24 138.16 138.16 138.16 138.16 1.1K
13:26 138.02 138.15 138.02 138.15 1.0K
13:27 138.15 138.15 138.15 138.15 1.4K
13:29 138.15 138.15 138.14 138.15 1.3K
13:30 138.15 138.22 138.15 138.19 4.7K
13:31 138.20 138.20 138.20 138.20 0.6K
13:32 138.38 138.38 138.38 138.38 6.2K
13:33 138.44 138.49 138.44 138.49 0.9K
13:34 138.50 138.50 138.50 138.50 0.9K
13:35 138.51 138.51 138.40 138.40 1.0K
13:36 138.42 138.42 138.42 138.42 0.2K
13:37 138.42 138.42 138.41 138.42 2.1K
13:38 138.43 138.44 138.43 138.44 1.0K
13:39 138.44 138.45 138.44 138.45 1.0K
13:40 138.52 138.52 138.36 138.36 4.6K
13:41 138.34 138.40 138.34 138.40 1.7K
13:42 138.46 138.50 138.41 138.45 3.5K
13:44 138.32 138.32 138.25 138.25 2.5K
13:46 138.13 138.13 138.13 138.13 0.7K
13:47 137.88 138.04 137.88 138.04 2.1K
13:48 138.00 138.23 138.00 138.23 4.1K
13:49 138.02 138.02 138.02 138.01 1.9K
13:51 138.00 138.00 138.00 138.00 0.8K
13:53 138.05 138.28 138.05 138.28 6.4K
13:54 138.24 138.35 138.24 138.35 2.1K
13:55 138.36 138.36 138.36 138.36 1.4K
13:56 138.31 138.38 138.31 138.38 3.5K
13:57 138.44 138.44 138.40 138.40 2.4K
13:58 138.47 138.54 138.47 138.54 1.9K
13:59 138.57 138.58 138.53 138.58 5.3K
14:01 138.59 138.61 138.43 138.43 2.3K
14:02 138.56 138.64 138.56 138.64 4.6K
14:03 138.51 138.87 138.51 138.87 3.9K
14:05 138.83 138.83 138.83 138.82 0.4K
14:06 139.07 139.07 139.07 139.07 2.0K
14:07 139.07 139.07 138.99 138.99 1.1K
14:08 138.91 138.91 138.91 138.91 1.5K
14:09 138.97 138.97 138.94 138.94 1.7K
14:10 138.91 138.91 138.91 138.91 2.9K
14:12 138.81 138.81 138.81 138.81 2.0K
14:14 138.89 138.89 138.88 138.88 3.0K
14:15 138.82 138.82 138.82 138.82 2.3K
14:16 138.69 138.75 138.62 138.75 6.3K
14:17 138.75 138.75 138.71 138.71 1.3K
14:18 138.71 138.71 138.69 138.69 3.1K
14:21 138.79 138.79 138.72 138.78 7.7K
14:23 138.82 138.84 138.82 138.84 2.2K
14:24 138.93 138.93 138.87 138.87 1.8K
14:25 138.87 138.87 138.74 138.74 3.2K
14:26 138.75 138.75 138.69 138.75 2.4K
14:27 138.79 138.79 138.76 138.76 0.5K
14:28 138.68 138.68 138.68 138.68 1.6K
14:29 138.73 138.73 138.73 138.73 0.6K
14:30 138.73 138.80 138.73 138.80 3.5K
14:31 138.77 138.77 138.77 138.77 2.2K
14:34 138.87 138.87 138.87 138.87 1.6K
14:35 138.82 138.91 138.82 138.87 3.3K
14:36 138.87 138.93 138.87 138.93 1.1K
14:37 138.95 138.99 138.93 138.93 1.8K
14:38 139.08 139.14 139.08 139.14 2.9K
14:39 139.14 139.14 139.14 139.14 1.8K
14:40 139.13 139.13 139.13 139.13 1.7K
14:41 139.19 139.19 139.19 139.19 1.1K
14:42 139.19 139.20 139.19 139.20 2.6K
14:44 139.17 139.17 139.17 139.17 0.9K
14:45 139.19 139.19 139.19 139.19 0.8K
14:46 139.23 139.23 139.11 139.10 1.8K
14:47 139.16 139.16 139.16 139.16 0.7K
14:48 139.25 139.28 139.24 139.28 3.9K
14:49 139.20 139.25 139.20 139.25 1.6K
14:51 139.21 139.23 139.21 139.23 1.2K
14:53 139.24 139.25 139.19 139.19 2.3K
14:54 139.21 139.21 139.21 139.21 0.9K
14:55 139.10 139.10 138.97 138.97 2.8K
14:56 139.06 139.12 139.06 139.07 2.1K
14:57 139.08 139.08 139.08 139.07 0.7K
14:58 139.01 139.06 139.01 139.06 1.4K
14:59 139.07 139.07 139.07 139.07 0.9K
15:00 139.01 139.01 139.01 139.01 1.8K
15:02 139.14 139.14 139.14 139.14 2.2K
15:03 139.17 139.19 139.17 139.19 3.4K
15:04 139.10 139.10 139.10 139.10 0.8K
15:05 139.14 139.14 139.14 139.14 1.7K
15:08 139.11 139.39 139.11 139.39 6.4K
15:09 139.41 139.41 139.41 139.41 0.6K
15:10 139.44 139.47 139.43 139.47 1.4K
15:11 139.47 139.47 139.47 139.47 0.7K
15:12 139.31 139.31 139.31 139.31 2.9K
15:13 139.31 139.51 139.31 139.51 7.4K
15:14 139.34 139.34 139.34 139.34 2.1K
15:15 139.34 139.42 139.29 139.40 2.1K
15:16 139.36 139.43 139.28 139.33 5.2K
15:17 139.33 139.33 139.33 139.33 0.2K
15:18 139.25 139.25 139.18 139.18 3.0K
15:19 139.16 139.17 139.13 139.13 2.2K
15:20 139.19 139.34 139.19 139.34 5.3K
15:21 139.35 139.38 139.34 139.35 2.9K
15:22 139.35 139.48 139.35 139.48 3.6K
15:23 139.57 139.57 139.57 139.57 1.7K
15:24 139.55 139.63 139.49 139.63 1.8K
15:25 139.63 139.71 139.63 139.71 4.1K
15:26 139.51 139.60 139.51 139.60 4.9K
15:27 139.61 139.61 139.57 139.57 2.3K
15:28 139.57 139.57 139.50 139.50 2.5K
15:29 139.46 139.46 139.39 139.39 4.1K
15:30 139.41 139.53 139.41 139.48 4.1K
15:31 139.49 139.57 139.49 139.51 5.9K
15:32 139.49 139.52 139.49 139.52 5.2K
15:33 139.52 139.53 139.51 139.53 3.3K
15:34 139.49 139.58 139.49 139.58 5.9K
15:35 139.52 139.58 139.46 139.49 4.4K
15:36 139.64 139.91 139.64 139.91 9.0K
15:37 139.89 139.92 139.84 139.84 6.2K
15:38 139.95 139.96 139.89 139.89 5.4K
15:39 139.96 139.96 139.88 139.88 5.4K
15:40 139.76 139.77 139.67 139.74 3.4K
15:41 139.62 139.64 139.54 139.64 8.0K
15:42 139.56 139.56 139.56 139.56 2.6K
15:43 139.61 139.61 139.52 139.52 5.2K
15:44 139.45 139.49 139.45 139.49 2.7K
15:45 139.47 139.54 139.47 139.54 4.0K
15:46 139.62 139.77 139.60 139.77 4.7K
15:47 139.73 139.78 139.65 139.71 5.1K
15:48 139.72 139.79 139.72 139.79 6.5K
15:49 139.78 139.86 139.78 139.86 4.8K
15:50 139.80 139.88 139.74 139.88 6.6K
15:51 139.96 139.96 139.83 139.82 6.5K
15:52 139.83 139.85 139.65 139.69 9.1K
15:53 139.67 139.90 139.67 139.89 8.5K
15:54 139.96 140.07 139.87 139.87 18.8K
15:55 140.22 140.41 140.16 140.17 26.2K
15:56 140.17 140.21 139.87 139.90 33.4K
15:57 139.90 139.99 139.80 139.98 24.5K
15:58 139.96 139.98 139.89 139.98 34.8K
15:59 140.00 140.02 139.91 139.97 248.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available