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
09:30 139.86 140.60 139.86 140.60 8.3K
09:31 140.61 141.17 140.61 140.64 4.8K
09:32 140.59 140.59 140.59 140.59 0.7K
09:33 140.96 140.96 140.62 140.89 0.6K
09:34 140.78 140.78 140.78 140.78 0.8K
09:35 140.67 140.69 140.67 140.69 2.9K
09:36 141.01 141.04 141.01 141.04 2.0K
09:37 140.63 140.63 140.40 140.40 2.2K
09:38 139.67 140.33 139.67 140.33 0.5K
09:39 140.16 140.16 140.16 140.16 1.6K
09:41 139.97 139.97 139.43 139.43 3.4K
09:42 139.43 139.43 139.22 139.40 4.6K
09:43 139.35 139.35 139.01 139.01 2.7K
09:44 138.79 138.91 138.72 138.91 0.8K
09:45 138.67 138.88 138.61 138.61 6.4K
09:46 138.90 138.90 138.57 138.57 2.8K
09:47 138.65 138.65 138.33 138.32 1.5K
09:48 138.32 138.66 138.32 138.66 6.0K
09:49 138.37 138.50 138.18 138.50 2.9K
09:50 138.52 138.65 138.52 138.53 2.6K
09:51 138.35 138.37 138.35 138.37 1.5K
09:52 138.36 138.36 137.89 137.89 2.8K
09:53 137.66 137.66 137.00 137.29 12.1K
09:54 137.29 137.29 137.17 137.23 2.1K
09:55 137.00 137.30 137.00 137.30 7.2K
09:56 137.25 137.53 137.09 137.46 3.1K
09:57 137.53 137.54 137.23 137.23 1.7K
09:58 137.35 137.35 136.57 136.61 7.2K
09:59 136.53 136.82 136.53 136.55 1.8K
10:00 136.82 136.92 136.82 136.90 4.6K
10:01 136.90 136.90 136.43 136.43 4.1K
10:02 136.54 136.87 136.54 136.79 2.7K
10:03 136.70 137.11 136.70 137.11 8.7K
10:04 136.99 137.27 136.96 137.26 5.8K
10:05 137.32 137.87 137.32 137.87 2.5K
10:06 137.99 137.99 137.76 137.93 2.1K
10:07 137.74 137.93 137.74 137.75 1.8K
10:08 137.91 138.08 137.89 138.08 2.9K
10:09 137.99 138.16 137.91 137.93 5.1K
10:10 138.12 138.23 138.12 138.12 3.1K
10:11 137.95 138.01 137.93 138.01 2.5K
10:12 137.92 137.92 137.75 137.75 1.0K
10:13 137.94 137.94 137.94 137.94 2.4K
10:14 138.29 138.41 138.20 138.41 2.7K
10:15 138.28 138.43 138.28 138.43 2.0K
10:16 138.70 138.81 138.70 138.81 1.0K
10:17 138.81 138.81 138.53 138.66 3.2K
10:18 138.65 138.78 138.65 138.78 1.3K
10:19 138.66 138.66 138.49 138.54 4.2K
10:20 138.57 138.57 138.57 138.57 1.1K
10:22 138.57 138.57 138.57 138.57 1.1K
10:23 138.75 138.77 138.58 138.58 1.8K
10:24 138.73 138.83 138.70 138.72 2.5K
10:25 138.52 138.52 138.52 138.52 1.9K
10:26 138.61 138.62 138.52 138.62 1.3K
10:27 138.57 138.70 138.43 138.70 2.0K
10:28 138.57 138.57 138.45 138.45 1.4K
10:29 138.62 138.86 138.62 138.84 2.8K
10:30 138.75 138.75 138.74 138.74 0.8K
10:31 138.56 138.56 138.54 138.54 1.7K
10:32 138.34 138.43 138.31 138.43 3.9K
10:33 138.55 138.55 138.55 138.55 0.5K
10:34 138.53 138.54 138.35 138.35 1.6K
10:35 138.69 138.69 138.69 138.69 1.3K
10:36 138.80 138.94 138.80 138.94 1.3K
10:37 139.08 139.22 139.08 139.08 3.3K
10:38 139.08 139.08 139.08 139.07 0.7K
10:39 139.20 139.20 139.20 139.20 1.3K
10:40 139.08 139.20 138.85 138.85 3.5K
10:41 138.80 138.80 138.80 138.79 1.8K
10:43 139.00 139.00 138.93 138.93 1.4K
10:44 138.94 139.02 138.76 138.76 2.4K
10:45 138.84 138.84 138.84 138.84 0.2K
10:46 138.81 138.81 138.52 138.52 6.1K
10:47 138.58 138.61 138.58 138.60 1.6K
10:48 138.60 138.60 138.60 138.60 1.8K
10:49 138.37 138.51 138.25 138.51 7.8K
10:51 138.61 138.61 138.61 138.60 1.6K
10:52 138.46 138.56 138.35 138.35 1.8K
10:53 138.30 138.30 138.30 138.30 1.8K
10:54 138.38 138.38 138.33 138.33 2.3K
10:55 138.60 138.60 138.60 138.60 2.7K
10:56 138.69 138.81 138.69 138.76 4.7K
10:57 138.68 138.68 138.53 138.53 3.8K
10:58 138.37 138.42 138.34 138.34 3.3K
10:59 138.43 138.48 138.43 138.48 2.1K
11:00 138.55 138.62 138.55 138.62 4.1K
11:01 138.48 138.56 138.48 138.56 1.1K
11:02 138.29 138.29 138.28 138.28 3.4K
11:04 138.46 138.52 138.44 138.44 3.7K
11:05 138.49 138.49 138.49 138.49 1.8K
11:07 138.59 138.76 138.57 138.66 7.4K
11:08 138.62 138.68 138.62 138.68 0.7K
11:09 138.62 138.62 138.41 138.41 2.6K
11:10 138.48 138.48 138.41 138.41 1.0K
11:11 138.51 138.54 138.51 138.51 3.7K
11:12 138.59 138.59 138.52 138.52 2.3K
11:13 138.59 138.62 138.59 138.62 2.3K
11:14 138.57 138.62 138.57 138.62 1.1K
11:15 138.64 138.66 138.60 138.66 5.8K
11:16 138.67 138.67 138.44 138.49 4.3K
11:17 138.42 138.53 138.33 138.45 9.6K
11:18 138.55 138.55 138.55 138.55 5.6K
11:19 138.57 138.57 138.57 138.57 0.6K
11:20 138.51 138.51 138.51 138.51 0.9K
11:22 138.67 138.73 138.67 138.73 4.7K
11:23 138.73 138.73 138.68 138.68 8.8K
11:24 138.73 138.74 138.63 138.63 5.4K
11:25 138.73 138.73 138.73 138.73 3.4K
11:26 138.73 138.73 138.73 138.73 3.9K
11:27 138.68 138.75 138.54 138.54 7.6K
11:28 138.52 138.57 138.45 138.57 8.8K
11:29 138.67 138.67 138.67 138.67 1.9K
11:31 138.59 138.63 138.47 138.47 2.4K
11:32 138.56 138.89 138.56 138.84 31.5K
11:33 138.91 139.07 138.84 139.07 6.4K
11:34 139.07 139.07 139.01 139.01 2.7K
11:35 139.01 139.01 138.83 138.86 3.4K
11:36 138.91 138.91 138.83 138.83 1.2K
11:37 138.97 138.97 138.88 138.88 0.7K
11:38 138.90 138.90 138.90 138.90 0.6K
11:39 138.94 138.94 138.94 138.94 0.9K
11:40 138.84 138.87 138.84 138.87 0.7K
11:41 138.94 138.98 138.93 138.93 2.0K
11:42 139.04 139.13 139.04 139.13 2.2K
11:43 138.99 139.05 138.99 139.05 1.8K
11:46 138.96 138.96 138.96 138.96 0.3K
11:47 139.20 139.20 139.17 139.17 9.2K
11:48 139.18 139.18 139.10 139.14 1.8K
11:49 139.14 139.14 139.14 139.14 0.7K
11:50 139.14 139.14 139.14 139.14 0.8K
11:51 139.14 139.14 139.14 139.14 1.7K
11:52 139.03 139.03 139.03 139.03 2.9K
11:54 138.87 138.87 138.87 138.87 1.2K
11:55 138.75 138.75 138.75 138.75 1.1K
11:57 138.85 138.95 138.85 138.95 5.6K
11:58 138.94 139.03 138.94 139.03 1.7K
12:00 139.03 139.07 139.03 139.07 1.3K
12:01 139.03 139.03 138.88 138.88 1.7K
12:02 138.99 138.99 138.99 138.99 1.5K
12:04 138.94 138.94 138.94 138.94 1.6K
12:06 138.97 139.15 138.97 139.15 2.0K
12:07 139.19 139.19 139.19 139.19 0.8K
12:08 139.19 139.19 139.19 139.19 0.4K
12:09 139.20 139.20 139.20 139.20 1.6K
12:10 139.18 139.23 139.18 139.18 5.0K
12:11 139.15 139.18 139.15 139.18 0.9K
12:12 139.15 139.18 139.11 139.11 1.9K
12:13 139.10 139.17 139.09 139.17 1.5K
12:14 139.29 139.29 139.29 139.29 1.4K
12:15 139.25 139.27 139.17 139.17 1.0K
12:16 139.21 139.21 139.10 139.10 2.6K
12:17 139.16 139.16 139.16 139.16 1.4K
12:18 139.20 139.20 139.16 139.16 1.1K
12:19 139.14 139.16 139.10 139.10 1.4K
12:20 139.10 139.10 139.08 139.08 3.4K
12:21 139.18 139.18 139.18 139.18 2.1K
12:22 139.14 139.14 139.14 139.14 0.7K
12:23 139.13 139.13 139.08 139.08 0.7K
12:24 139.07 139.12 139.07 139.12 3.1K
12:25 139.02 139.11 139.02 139.10 0.9K
12:26 139.12 139.12 139.12 139.12 1.1K
12:27 139.03 139.03 139.03 139.03 2.2K
12:28 138.99 138.99 138.85 138.85 2.0K
12:30 138.93 138.93 138.93 138.93 0.2K
12:31 138.93 139.06 138.90 139.06 5.9K
12:32 139.21 139.27 139.15 139.27 2.2K
12:34 139.12 139.15 139.12 139.15 0.5K
12:35 139.15 139.15 139.15 139.15 0.2K
12:36 139.15 139.19 139.15 139.19 0.6K
12:37 139.14 139.14 139.03 139.03 1.5K
12:38 139.00 139.00 138.89 138.89 1.9K
12:39 138.77 138.77 138.77 138.77 2.3K
12:40 138.66 138.66 138.49 138.58 2.1K
12:41 138.47 138.47 138.46 138.46 0.6K
12:42 138.52 138.52 138.52 138.52 0.8K
12:43 138.42 138.52 138.42 138.52 2.6K
12:44 138.52 138.52 138.52 138.52 0.5K
12:46 138.48 138.52 138.48 138.52 1.0K
12:47 138.57 138.85 138.57 138.77 4.3K
12:48 138.86 138.91 138.86 138.91 1.3K
12:49 138.89 138.89 138.89 138.89 0.3K
12:50 138.96 138.96 138.96 138.96 1.0K
12:51 138.99 138.99 138.99 138.99 0.3K
12:52 139.00 139.22 139.00 139.12 2.6K
12:54 139.14 139.21 139.14 139.21 1.4K
12:55 139.19 139.28 139.19 139.28 1.2K
12:56 139.43 139.43 139.37 139.37 0.9K
12:58 139.38 139.38 139.38 139.38 0.8K
12:59 139.44 139.44 139.38 139.38 1.9K
13:00 139.44 139.44 139.44 139.44 0.4K
13:01 139.44 139.44 139.38 139.44 1.3K
13:02 139.44 139.44 139.28 139.28 6.9K
13:03 139.24 139.24 139.24 139.24 0.2K
13:04 139.22 139.28 139.18 139.18 1.7K
13:05 139.17 139.35 139.16 139.35 7.3K
13:06 139.38 139.38 139.38 139.38 0.4K
13:07 139.36 139.36 139.33 139.33 1.1K
13:08 139.38 139.38 139.29 139.29 1.5K
13:10 139.30 139.38 139.30 139.31 0.6K
13:11 139.37 139.38 139.37 139.38 2.5K
13:12 139.52 139.52 139.52 139.52 0.2K
13:13 139.41 139.41 139.41 139.41 1.4K
13:16 139.38 139.43 139.38 139.43 1.5K
13:17 139.43 139.43 139.32 139.32 1.4K
13:18 139.33 139.33 139.28 139.31 1.5K
13:19 139.32 139.32 139.31 139.32 1.0K
13:20 139.33 139.33 139.33 139.33 0.8K
13:21 139.19 139.33 139.19 139.33 0.6K
13:22 139.33 139.33 139.33 139.33 1.0K
13:23 139.34 139.34 139.34 139.34 0.6K
13:24 139.34 139.34 139.34 139.34 0.7K
13:25 139.45 139.51 139.45 139.51 2.3K
13:26 139.51 139.52 139.45 139.52 2.9K
13:27 139.54 139.54 139.50 139.50 1.7K
13:28 139.58 139.69 139.58 139.62 1.8K
13:29 139.62 139.62 139.62 139.62 0.4K
13:30 139.62 139.63 139.62 139.62 0.5K
13:31 139.62 139.62 139.58 139.58 0.5K
13:33 139.54 139.54 139.49 139.49 2.2K
13:34 139.54 139.61 139.54 139.61 2.1K
13:35 139.61 139.61 139.61 139.61 0.7K
13:36 139.62 139.62 139.56 139.56 0.6K
13:37 139.62 139.62 139.62 139.62 0.7K
13:38 139.62 139.62 139.62 139.62 0.3K
13:39 139.62 139.62 139.51 139.51 3.5K
13:40 139.51 139.51 139.46 139.46 1.7K
13:41 139.41 139.41 139.21 139.21 1.3K
13:42 139.24 139.33 139.21 139.26 2.8K
13:43 139.36 139.36 139.34 139.34 1.7K
13:45 139.31 139.35 139.31 139.35 0.4K
13:46 139.29 139.37 139.29 139.37 0.5K
13:47 139.42 139.42 139.29 139.29 2.5K
13:48 139.30 139.35 139.29 139.34 2.2K
13:49 139.35 139.35 139.35 139.35 0.7K
13:51 139.35 139.35 139.29 139.29 0.6K
13:52 139.35 139.35 139.35 139.35 1.5K
13:54 139.27 139.27 139.27 139.27 1.5K
13:55 139.34 139.34 139.34 139.34 0.8K
13:56 139.28 139.28 139.28 139.28 0.4K
13:57 139.27 139.27 139.25 139.25 2.1K
13:58 139.26 139.30 139.25 139.25 1.6K
13:59 139.21 139.25 139.21 139.25 0.4K
14:00 139.25 139.39 139.25 139.38 5.9K
14:01 139.45 139.45 139.44 139.45 0.8K
14:02 139.45 139.49 139.45 139.49 9.7K
14:03 139.53 139.53 139.50 139.50 2.2K
14:04 139.45 139.51 139.45 139.51 0.8K
14:05 139.51 139.51 139.45 139.45 4.0K
14:06 139.30 139.31 139.30 139.31 0.7K
14:07 139.38 139.38 139.32 139.37 2.6K
14:09 139.39 139.55 139.39 139.50 4.5K
14:10 139.51 139.52 139.50 139.52 1.4K
14:11 139.56 139.56 139.56 139.56 1.6K
14:12 139.60 139.60 139.60 139.60 1.7K
14:13 139.71 139.72 139.71 139.72 1.2K
14:14 139.66 139.66 139.66 139.66 0.6K
14:15 139.63 139.63 139.53 139.53 2.6K
14:16 139.52 139.52 139.29 139.29 2.9K
14:17 139.33 139.33 139.33 139.33 1.7K
14:18 139.20 139.20 139.20 139.20 2.6K
14:19 139.46 139.51 139.46 139.51 2.0K
14:20 139.47 139.51 139.47 139.51 1.6K
14:21 139.56 139.62 139.56 139.62 1.8K
14:22 139.64 139.64 139.64 139.64 0.1K
14:23 139.60 139.60 139.43 139.43 4.0K
14:24 139.44 139.44 139.43 139.43 0.9K
14:25 139.44 139.44 139.44 139.44 1.0K
14:27 139.36 139.36 139.30 139.32 1.9K
14:28 139.38 139.38 139.38 139.38 0.5K
14:29 139.31 139.31 139.31 139.31 0.6K
14:30 139.39 139.39 139.32 139.32 1.5K
14:31 139.39 139.47 139.39 139.47 2.5K
14:32 139.48 139.48 139.48 139.48 0.2K
14:33 139.49 139.52 139.41 139.41 1.4K
14:34 139.52 139.54 139.48 139.48 2.8K
14:35 139.48 139.53 139.45 139.45 1.1K
14:36 139.48 139.56 139.48 139.53 2.5K
14:37 139.57 139.58 139.56 139.58 0.9K
14:38 139.53 139.53 139.50 139.50 5.8K
14:39 139.44 139.51 139.44 139.51 0.9K
14:40 139.51 139.51 139.51 139.51 0.5K
14:41 139.54 139.54 139.48 139.48 2.1K
14:42 139.50 139.50 139.44 139.44 1.7K
14:43 139.37 139.38 139.37 139.38 2.9K
14:44 139.38 139.50 139.38 139.50 3.5K
14:45 139.60 139.60 139.60 139.60 2.7K
14:46 139.69 139.76 139.69 139.76 2.2K
14:47 139.74 139.83 139.74 139.83 4.7K
14:48 139.88 139.92 139.88 139.89 3.0K
14:49 139.90 140.00 139.90 139.95 1.7K
14:50 139.93 140.00 139.93 140.00 2.2K
14:51 139.99 139.99 139.94 139.94 3.6K
14:52 139.98 140.02 139.98 140.02 1.4K
14:53 140.07 140.15 140.07 140.15 1.8K
14:54 140.13 140.15 140.11 140.15 1.1K
14:55 140.11 140.11 140.11 140.10 1.4K
14:56 140.12 140.17 140.05 140.04 5.1K
14:57 140.01 140.05 140.01 140.05 4.1K
14:59 140.15 140.15 140.14 140.14 1.9K
15:00 140.11 140.14 140.11 140.13 1.6K
15:01 140.17 140.17 140.11 140.14 3.9K
15:02 140.12 140.12 140.09 140.09 2.1K
15:03 140.09 140.09 140.07 140.07 0.8K
15:04 140.09 140.09 140.02 140.03 2.6K
15:05 140.02 140.10 140.02 140.10 2.3K
15:06 140.14 140.14 140.09 140.09 1.1K
15:07 140.12 140.14 140.12 140.14 4.6K
15:08 140.09 140.09 140.09 140.09 1.6K
15:09 140.08 140.12 140.08 140.10 2.2K
15:10 140.11 140.13 140.11 140.13 0.8K
15:11 140.12 140.13 140.11 140.11 3.6K
15:12 140.11 140.11 140.11 140.11 1.5K
15:13 140.11 140.14 140.11 140.14 0.5K
15:14 140.16 140.16 140.16 140.16 1.4K
15:15 140.14 140.14 140.06 140.06 2.1K
15:16 140.07 140.08 140.07 140.08 3.0K
15:17 140.09 140.09 140.05 140.05 2.0K
15:18 140.01 140.01 139.98 140.01 3.3K
15:19 140.05 140.11 140.04 140.11 5.7K
15:20 140.13 140.13 140.12 140.12 0.6K
15:21 140.11 140.16 140.10 140.16 8.1K
15:22 140.13 140.13 140.13 140.13 0.8K
15:23 140.13 140.30 140.13 140.30 3.9K
15:24 140.36 140.36 140.36 140.35 2.1K
15:25 140.32 140.48 140.32 140.48 8.3K
15:26 140.56 140.56 140.48 140.48 2.9K
15:27 140.53 140.53 140.43 140.43 2.6K
15:28 140.53 140.53 140.49 140.49 4.0K
15:29 140.51 140.51 140.26 140.26 7.8K
15:30 140.21 140.25 140.21 140.24 5.0K
15:31 140.17 140.20 140.14 140.14 2.4K
15:32 140.14 140.14 140.14 140.14 0.9K
15:33 140.08 140.16 140.08 140.16 4.1K
15:34 140.16 140.23 140.16 140.18 3.5K
15:35 140.14 140.24 140.10 140.24 4.4K
15:36 140.23 140.24 140.23 140.24 1.4K
15:37 140.31 140.31 140.31 140.31 1.2K
15:38 140.30 140.30 140.23 140.23 2.9K
15:39 140.15 140.21 140.14 140.14 4.0K
15:40 140.21 140.21 140.13 140.13 3.0K
15:41 140.12 140.12 140.10 140.10 2.2K
15:42 140.10 140.10 140.01 140.01 2.5K
15:43 139.98 140.04 139.90 139.90 13.3K
15:44 139.92 139.92 139.83 139.83 2.2K
15:45 139.84 139.95 139.84 139.92 4.7K
15:46 139.96 139.98 139.89 139.98 8.1K
15:48 139.96 139.99 139.96 139.99 1.8K
15:49 139.95 139.97 139.89 139.92 7.9K
15:50 140.02 140.03 139.91 139.99 9.5K
15:51 139.99 140.29 139.99 140.23 9.9K
15:52 140.24 140.32 140.24 140.26 6.5K
15:53 140.19 140.27 139.95 139.96 8.7K
15:54 139.84 139.85 139.76 139.76 8.5K
15:55 139.77 139.83 139.67 139.78 8.1K
15:56 139.91 140.04 139.91 139.98 16.8K
15:57 139.96 139.96 139.82 139.82 10.7K
15:58 139.88 139.91 139.82 139.83 39.1K
15:59 139.82 139.82 139.69 139.70 400.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available