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
09:30 140.50 140.50 140.50 140.50 11.0K
09:31 140.00 140.00 140.00 140.00 0.4K
09:32 140.51 140.51 140.51 140.51 1.8K
09:33 140.50 140.50 139.93 139.93 9.3K
09:34 140.09 140.09 140.09 140.09 1.3K
09:36 139.90 139.90 139.90 139.90 1.0K
09:37 138.94 138.94 138.94 138.94 1.5K
09:38 137.88 137.93 137.46 137.46 8.0K
09:40 137.91 137.91 137.91 137.91 0.2K
09:41 137.44 138.15 137.44 137.46 1.8K
09:42 137.60 137.60 137.60 137.60 0.2K
09:43 138.00 138.11 137.70 138.11 1.9K
09:44 138.11 138.36 137.88 138.36 3.9K
09:47 138.32 139.04 138.32 139.04 2.4K
09:48 138.67 138.67 138.67 138.67 0.9K
09:51 138.67 138.67 138.67 138.67 0.9K
09:53 138.66 138.66 138.40 138.40 1.5K
09:54 138.26 138.34 138.26 138.34 1.3K
09:55 138.40 138.40 138.40 138.40 0.5K
09:56 138.67 138.67 138.67 138.67 0.9K
09:57 138.55 138.87 138.55 138.87 1.3K
10:00 138.77 138.88 138.77 138.88 2.2K
10:01 138.96 138.96 138.96 138.96 1.9K
10:02 138.50 138.50 138.50 138.50 1.6K
10:03 138.55 138.70 138.55 138.70 2.5K
10:05 138.91 138.91 138.91 138.91 1.1K
10:06 139.01 139.25 139.01 139.12 2.5K
10:07 139.19 139.19 139.19 139.19 1.5K
10:09 139.35 139.35 139.12 139.12 1.7K
10:10 139.27 139.27 139.16 139.16 1.1K
10:11 139.20 139.20 139.20 139.20 0.2K
10:12 138.96 138.98 138.96 138.98 2.7K
10:13 139.12 139.13 139.12 139.13 1.3K
10:14 139.19 139.19 139.09 139.09 1.1K
10:15 139.08 139.08 139.08 139.07 0.3K
10:16 139.08 139.08 139.08 139.08 0.7K
10:17 139.08 139.08 139.08 139.08 0.1K
10:18 139.09 139.15 139.09 139.15 0.9K
10:19 139.08 139.08 139.08 139.07 0.5K
10:20 139.20 139.31 139.20 139.31 3.5K
10:21 139.33 139.33 139.27 139.27 0.8K
10:22 139.16 139.16 139.16 139.16 0.8K
10:23 139.15 139.27 139.15 139.27 1.0K
10:25 139.28 139.28 139.28 139.28 0.3K
10:26 139.20 139.27 139.20 139.27 2.1K
10:27 139.37 139.37 139.37 139.37 1.6K
10:28 139.48 139.48 139.48 139.48 0.5K
10:29 139.47 139.47 139.47 139.47 2.4K
10:30 139.65 139.76 139.65 139.76 1.9K
10:31 139.89 139.89 139.37 139.37 6.2K
10:32 139.24 139.24 139.07 139.07 1.7K
10:33 139.08 139.08 139.03 139.07 1.1K
10:34 139.02 139.18 138.98 138.98 1.9K
10:35 139.18 139.18 138.99 138.99 0.9K
10:36 139.09 139.18 139.09 139.18 1.2K
10:37 139.22 139.22 139.03 139.03 0.7K
10:38 139.07 139.07 139.07 139.07 1.4K
10:40 138.94 139.13 138.94 139.13 0.9K
10:41 139.17 139.17 139.08 139.08 5.5K
10:42 138.80 138.80 138.79 138.79 4.1K
10:43 138.70 138.70 138.70 138.70 0.5K
10:44 138.82 138.82 138.69 138.69 0.9K
10:45 138.69 138.74 138.69 138.74 0.5K
10:46 138.78 138.78 138.78 138.78 1.1K
10:48 138.72 138.72 138.72 138.72 1.4K
10:49 138.71 138.71 138.55 138.55 1.4K
10:50 138.59 138.74 138.59 138.74 2.3K
10:51 138.74 138.74 138.74 138.74 2.1K
10:52 139.01 139.01 139.01 139.01 0.7K
10:53 139.31 139.36 139.31 139.35 1.8K
10:55 139.12 139.12 139.12 139.12 1.1K
10:56 138.92 138.92 138.92 138.92 0.7K
10:58 138.93 138.93 138.93 138.93 1.7K
11:01 138.85 138.85 138.85 138.85 0.6K
11:02 138.85 138.85 138.85 138.85 0.4K
11:03 138.86 138.95 138.86 138.95 0.6K
11:04 139.14 139.14 138.99 138.99 1.1K
11:05 139.15 139.15 139.00 139.00 0.7K
11:06 139.19 139.21 139.19 139.21 3.2K
11:07 139.07 139.10 138.97 138.97 5.8K
11:08 138.94 138.94 138.86 138.85 4.8K
11:10 138.80 138.80 138.80 138.79 0.5K
11:11 138.76 138.76 138.76 138.76 0.6K
11:12 138.90 138.90 138.79 138.79 0.8K
11:13 138.64 138.79 138.64 138.79 0.6K
11:15 138.64 138.64 138.54 138.54 1.9K
11:16 138.59 138.59 138.43 138.43 0.4K
11:17 138.43 138.43 138.43 138.43 0.5K
11:18 138.43 138.43 138.43 138.43 1.2K
11:19 138.57 138.57 138.35 138.43 1.5K
11:20 138.43 138.43 138.43 138.43 1.3K
11:21 138.33 138.42 138.33 138.42 2.5K
11:22 138.42 138.42 138.42 138.42 0.3K
11:23 138.50 138.50 138.50 138.50 1.3K
11:24 138.53 138.54 138.53 138.53 4.9K
11:25 138.65 138.69 138.65 138.69 3.8K
11:26 138.60 138.60 138.35 138.35 4.0K
11:29 138.39 138.39 138.39 138.39 0.3K
11:30 138.49 138.49 138.44 138.44 1.3K
11:31 138.43 138.44 138.22 138.22 3.2K
11:34 138.16 138.16 138.16 138.16 0.4K
11:35 138.30 138.30 138.30 138.30 3.0K
11:36 138.26 138.26 138.26 138.26 0.4K
11:37 138.31 138.56 138.31 138.56 5.8K
11:39 138.30 138.30 138.30 138.30 0.4K
11:40 138.30 138.41 138.30 138.41 1.1K
11:42 138.50 138.50 138.35 138.35 0.6K
11:43 138.38 138.38 138.33 138.33 3.5K
11:44 138.31 138.36 138.31 138.36 2.8K
11:45 138.20 138.20 138.20 138.20 2.0K
11:46 138.29 138.29 138.29 138.29 0.8K
11:48 138.36 138.36 138.24 138.24 12.3K
11:49 138.24 138.42 138.24 138.42 4.7K
11:51 138.32 138.32 138.30 138.30 3.6K
11:53 138.17 138.17 137.76 137.76 4.4K
11:54 137.97 138.34 137.97 138.34 3.1K
11:55 138.42 138.62 138.42 138.62 2.3K
11:56 138.80 138.84 138.80 138.84 1.2K
11:57 138.64 138.64 138.64 138.64 1.1K
11:59 138.82 138.82 138.53 138.53 1.5K
12:00 138.56 138.56 138.56 138.56 1.8K
12:02 138.54 138.54 138.54 138.54 0.6K
12:04 138.52 138.52 138.52 138.52 0.6K
12:05 138.35 138.35 138.35 138.35 0.9K
12:06 138.35 138.36 138.35 138.35 2.0K
12:07 138.54 138.54 138.54 138.54 1.2K
12:08 138.52 138.52 138.42 138.42 0.8K
12:09 138.40 138.40 138.40 138.40 1.7K
12:10 138.35 138.35 138.19 138.19 3.4K
12:11 138.06 138.06 138.06 138.06 0.7K
12:12 138.24 138.28 138.24 138.28 2.6K
12:14 138.14 138.14 138.10 138.10 1.8K
12:17 138.29 138.29 138.20 138.20 2.8K
12:18 138.10 138.10 138.09 138.09 1.7K
12:19 138.13 138.13 138.13 138.13 2.4K
12:20 138.23 138.23 138.23 138.23 2.2K
12:22 138.20 138.20 138.20 138.20 2.2K
12:26 138.38 138.44 138.38 138.44 0.8K
12:27 138.42 138.42 138.42 138.42 0.9K
12:29 138.40 138.40 138.40 138.40 0.1K
12:30 138.47 138.47 138.36 138.41 6.7K
12:31 138.36 138.36 138.36 138.36 1.8K
12:32 138.44 138.44 138.44 138.44 0.3K
12:33 138.37 138.37 138.37 138.37 0.2K
12:34 138.39 138.39 138.39 138.39 0.9K
12:35 138.52 138.52 138.52 138.52 0.3K
12:36 138.54 138.54 138.54 138.54 1.1K
12:37 138.68 138.68 138.68 138.68 0.9K
12:38 138.81 138.81 138.70 138.70 2.3K
12:39 138.71 138.74 138.64 138.74 1.7K
12:40 138.77 138.77 138.72 138.72 1.6K
12:41 138.73 138.73 138.73 138.73 1.3K
12:43 138.53 138.64 138.53 138.61 2.5K
12:44 138.65 138.70 138.65 138.70 1.3K
12:45 138.77 138.77 138.77 138.76 0.5K
12:47 138.89 138.89 138.89 138.89 0.7K
12:48 138.87 138.87 138.78 138.78 2.3K
12:49 138.73 138.73 138.73 138.73 0.6K
12:50 138.81 138.81 138.81 138.81 0.1K
12:51 138.66 138.66 138.66 138.66 1.5K
12:54 138.58 138.73 138.58 138.73 2.1K
12:55 138.58 138.58 138.58 138.58 0.5K
12:57 138.78 138.78 138.78 138.78 1.6K
12:58 138.69 138.69 138.58 138.58 1.1K
13:00 138.84 138.91 138.84 138.91 2.3K
13:01 138.98 138.98 138.86 138.85 0.9K
13:03 138.86 138.86 138.86 138.86 1.1K
13:04 138.92 138.92 138.86 138.86 1.1K
13:06 138.87 138.87 138.87 138.87 0.3K
13:07 138.98 138.98 138.87 138.87 1.1K
13:08 138.88 138.88 138.88 138.88 0.5K
13:09 138.88 138.90 138.88 138.88 2.6K
13:10 138.75 138.75 138.75 138.75 2.1K
13:11 138.60 138.65 138.60 138.65 3.3K
13:12 138.65 138.65 138.53 138.53 2.0K
13:13 138.59 138.59 138.54 138.57 1.6K
13:14 138.51 138.51 138.50 138.50 0.6K
13:15 138.51 138.51 138.49 138.49 1.1K
13:16 138.28 138.28 138.17 138.17 2.6K
13:17 138.11 138.11 138.11 138.10 1.7K
13:19 137.91 137.91 137.91 137.91 1.0K
13:21 137.93 137.93 137.93 137.93 2.0K
13:23 138.12 138.12 138.12 138.12 0.4K
13:24 138.12 138.12 138.12 138.12 0.8K
13:25 138.20 138.20 138.20 138.20 1.0K
13:26 138.19 138.19 138.19 138.19 0.5K
13:27 138.18 138.18 138.15 138.15 0.5K
13:28 138.23 138.28 138.23 138.28 2.2K
13:29 138.28 138.28 138.28 138.28 2.1K
13:32 138.28 138.29 138.28 138.29 0.7K
13:33 138.29 138.39 138.28 138.29 1.1K
13:34 138.29 138.29 138.29 138.29 1.0K
13:37 138.29 138.29 138.29 138.29 0.6K
13:38 138.22 138.40 138.22 138.40 2.7K
13:39 138.54 138.54 138.54 138.54 0.8K
13:41 138.39 138.39 138.39 138.39 0.4K
13:42 138.44 138.44 138.44 138.44 0.4K
13:43 138.44 138.51 138.44 138.51 2.8K
13:46 138.53 138.53 138.53 138.53 1.9K
13:49 138.53 138.53 138.52 138.52 0.9K
13:50 138.54 138.59 138.32 138.32 7.7K
13:51 138.32 138.32 138.08 138.08 4.1K
13:53 138.11 138.27 138.11 138.27 1.4K
13:54 138.44 138.44 138.44 138.44 0.4K
13:55 138.50 138.54 138.49 138.54 2.5K
13:56 138.36 138.36 138.36 138.36 0.4K
13:58 138.58 138.59 138.54 138.54 1.9K
13:59 138.49 138.49 138.49 138.49 0.9K
14:00 138.50 138.54 138.50 138.54 0.8K
14:01 138.50 138.50 138.50 138.50 0.8K
14:02 138.50 138.50 138.50 138.50 1.0K
14:03 138.51 138.51 138.50 138.50 2.0K
14:04 138.51 138.64 138.51 138.64 4.0K
14:05 138.96 138.98 138.95 138.98 5.4K
14:06 139.02 139.02 139.02 139.01 0.3K
14:07 138.99 138.99 138.99 138.99 0.8K
14:08 138.83 138.83 138.83 138.83 1.2K
14:10 139.01 139.20 139.01 139.20 2.4K
14:11 139.28 139.28 139.26 139.26 1.7K
14:12 139.26 139.26 139.25 139.26 2.5K
14:13 139.01 139.09 139.01 139.02 4.5K
14:14 139.09 139.09 139.09 139.09 0.6K
14:15 139.07 139.07 139.07 139.07 1.8K
14:16 139.01 139.01 139.01 139.01 1.0K
14:17 139.01 139.08 139.01 139.02 1.1K
14:18 139.01 139.01 139.01 139.01 0.1K
14:19 139.08 139.20 139.08 139.20 1.7K
14:20 139.28 139.28 139.28 139.28 0.8K
14:21 139.37 139.37 139.25 139.25 2.0K
14:22 139.35 139.35 139.29 139.29 13.2K
14:23 139.30 139.30 139.30 139.29 0.2K
14:24 139.31 139.31 139.31 139.31 0.8K
14:25 139.36 139.41 139.33 139.41 3.5K
14:26 139.49 139.49 139.49 139.49 0.8K
14:27 139.59 139.59 139.59 139.59 1.5K
14:28 139.61 139.61 139.61 139.61 1.2K
14:29 139.62 139.62 139.62 139.62 1.4K
14:30 139.63 139.67 139.62 139.63 3.6K
14:31 139.67 139.67 139.66 139.66 0.7K
14:32 139.66 139.72 139.66 139.70 1.2K
14:33 139.70 139.71 139.58 139.58 5.1K
14:34 139.59 139.62 139.59 139.60 3.3K
14:35 139.61 139.61 139.61 139.60 0.9K
14:36 139.63 139.65 139.63 139.65 1.2K
14:37 139.63 139.66 139.63 139.66 1.9K
14:38 139.68 139.68 139.57 139.64 9.2K
14:39 139.64 139.64 139.64 139.64 2.3K
14:40 139.64 139.76 139.64 139.76 2.3K
14:41 139.74 139.74 139.74 139.74 0.3K
14:42 139.74 139.80 139.74 139.80 1.1K
14:43 139.83 139.83 139.83 139.83 1.2K
14:44 139.87 139.90 139.77 139.77 4.2K
14:45 139.76 139.77 139.76 139.77 2.1K
14:48 139.85 139.85 139.85 139.85 1.0K
14:49 139.85 139.86 139.81 139.86 1.4K
14:50 139.86 139.86 139.86 139.86 0.4K
14:51 139.84 139.84 139.54 139.54 13.8K
14:52 139.54 139.54 139.54 139.54 2.8K
14:53 139.44 139.45 139.44 139.45 1.2K
14:54 139.43 139.43 139.43 139.43 1.4K
14:55 139.44 139.44 139.44 139.44 1.4K
14:57 139.41 139.41 139.41 139.41 0.5K
14:58 139.40 139.43 139.40 139.43 1.0K
14:59 139.60 139.62 139.60 139.62 14.3K
15:00 139.62 139.62 139.62 139.62 1.8K
15:01 139.62 139.62 139.62 139.62 0.2K
15:02 139.65 139.78 139.65 139.74 3.2K
15:03 139.71 139.71 139.71 139.71 0.7K
15:04 139.79 139.80 139.71 139.73 1.1K
15:05 139.81 139.96 139.81 139.96 4.9K
15:06 140.02 140.02 139.78 139.78 6.0K
15:07 139.78 139.86 139.78 139.84 4.9K
15:08 139.83 139.85 139.83 139.85 3.8K
15:10 139.93 140.12 139.93 140.01 2.4K
15:11 140.07 140.07 140.07 140.07 1.3K
15:12 140.07 140.07 139.94 140.04 7.9K
15:13 140.01 140.01 140.01 140.01 1.3K
15:14 140.01 140.01 140.01 140.01 3.0K
15:16 140.00 140.10 140.00 140.01 1.2K
15:17 140.00 140.00 140.00 140.00 1.5K
15:18 140.04 140.04 140.04 140.04 0.7K
15:19 140.04 140.04 140.04 140.04 1.4K
15:20 140.16 140.16 140.16 140.16 0.7K
15:21 140.09 140.13 140.09 140.13 1.7K
15:22 140.10 140.20 140.10 140.20 2.3K
15:23 140.23 140.23 140.19 140.19 1.4K
15:24 140.10 140.10 139.70 139.70 22.0K
15:25 139.72 139.72 139.72 139.72 0.5K
15:26 139.70 139.70 139.70 139.70 1.7K
15:28 139.76 139.92 139.76 139.92 1.0K
15:29 139.76 139.92 139.76 139.85 1.4K
15:30 139.77 139.95 139.77 139.95 1.7K
15:31 139.95 139.95 139.62 139.63 4.9K
15:32 139.57 139.70 139.57 139.64 1.4K
15:33 139.71 139.71 139.63 139.63 2.9K
15:34 139.42 139.42 139.42 139.42 0.4K
15:35 139.36 139.37 139.21 139.29 6.5K
15:36 139.33 139.35 139.31 139.32 2.7K
15:37 139.32 139.32 139.32 139.32 0.6K
15:38 139.32 139.32 139.19 139.32 2.4K
15:39 139.32 139.32 139.19 139.19 3.1K
15:40 139.27 139.27 139.27 139.27 0.3K
15:41 139.28 139.28 139.20 139.20 2.1K
15:42 139.22 139.31 139.20 139.31 6.3K
15:43 139.34 139.34 139.25 139.25 2.6K
15:44 139.18 139.25 139.09 139.09 5.3K
15:45 139.07 139.08 138.96 139.01 8.9K
15:46 139.07 139.07 139.07 139.07 0.6K
15:47 139.11 139.16 139.09 139.09 3.1K
15:48 139.16 139.16 139.07 139.07 2.2K
15:49 139.09 139.24 139.09 139.22 4.9K
15:50 139.22 139.40 139.22 139.40 4.2K
15:51 139.42 139.48 139.42 139.43 4.3K
15:52 139.42 139.50 139.41 139.50 5.6K
15:53 139.54 139.58 139.49 139.49 8.4K
15:54 139.47 139.47 138.89 138.97 8.5K
15:55 138.98 139.33 138.98 139.14 10.7K
15:56 139.13 139.14 139.00 139.14 8.1K
15:57 139.07 139.19 139.03 139.19 11.4K
15:58 139.17 139.24 139.14 139.24 18.5K
15:59 139.24 139.42 139.23 139.37 147.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available