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
09:30 137.62 137.62 137.62 137.62 5.1K
09:31 137.93 137.93 137.93 137.93 0.1K
09:32 137.13 137.13 137.13 137.13 0.2K
09:35 137.93 138.84 137.93 137.93 1.6K
09:36 137.93 137.93 137.93 137.93 0.1K
09:37 137.93 138.19 137.93 138.19 0.8K
09:40 138.08 138.16 138.08 138.15 2.3K
09:41 138.18 138.18 138.05 138.04 0.6K
09:42 138.39 138.39 138.39 138.39 0.9K
09:45 138.05 138.05 138.05 138.04 0.3K
09:46 138.18 138.18 138.02 138.01 1.5K
09:48 138.01 138.01 137.64 137.66 0.8K
09:49 138.00 138.00 137.93 137.93 0.4K
09:50 137.87 137.87 137.87 137.87 0.4K
09:51 138.07 138.07 138.07 138.07 2.5K
09:53 138.03 138.03 138.03 138.03 0.6K
09:54 138.01 138.01 138.01 138.01 1.1K
09:56 138.33 138.33 138.33 138.33 1.4K
09:59 138.62 138.62 138.62 138.62 0.2K
10:00 138.30 138.30 138.30 138.30 2.5K
10:01 138.67 139.08 138.67 139.07 0.8K
10:02 138.61 138.64 138.61 138.64 2.0K
10:03 138.46 138.46 138.22 138.22 3.8K
10:04 138.15 138.51 138.11 138.51 4.9K
10:06 138.58 138.58 138.58 138.57 0.7K
10:09 138.46 138.56 138.46 138.56 1.3K
10:11 138.55 138.55 138.46 138.46 0.7K
10:12 138.58 138.58 138.58 138.58 0.9K
10:14 138.15 138.15 138.15 138.15 2.8K
10:16 138.16 138.18 138.10 138.18 0.9K
10:17 138.18 138.39 138.15 138.39 4.1K
10:18 138.39 138.39 138.38 138.39 0.6K
10:19 138.36 138.36 138.36 138.36 0.4K
10:21 138.29 138.29 138.29 138.29 0.2K
10:22 138.48 138.48 138.10 138.10 0.8K
10:23 138.27 138.27 138.27 138.27 1.4K
10:24 138.29 138.29 138.24 138.24 1.3K
10:25 138.28 138.28 138.28 138.28 0.4K
10:26 138.15 138.15 138.15 138.15 0.4K
10:27 138.28 138.28 138.23 138.23 0.9K
10:28 138.22 138.22 138.22 138.22 0.2K
10:29 138.32 138.32 138.16 138.31 0.8K
10:30 138.22 138.22 137.96 138.04 7.6K
10:31 138.03 138.05 137.79 138.05 0.6K
10:32 137.93 137.93 137.93 137.93 0.3K
10:33 138.04 138.04 138.02 138.01 0.6K
10:34 138.29 138.32 138.29 138.32 4.5K
10:35 138.46 138.46 138.46 138.46 0.8K
10:37 138.44 138.44 138.44 138.44 1.1K
10:38 138.67 138.67 138.67 138.67 1.1K
10:40 138.76 138.76 138.76 138.76 1.2K
10:41 138.94 138.98 138.88 138.88 1.8K
10:42 138.76 138.76 138.72 138.72 3.3K
10:45 138.85 138.85 138.85 138.85 0.6K
10:47 138.97 139.02 138.97 139.02 0.9K
10:49 139.00 139.00 139.00 139.00 1.0K
10:50 139.19 139.19 139.02 139.18 1.4K
10:51 139.12 139.12 139.03 139.03 1.8K
10:52 139.07 139.07 139.07 139.07 0.3K
10:53 139.12 139.23 139.12 139.23 1.6K
10:54 139.26 139.26 139.26 139.26 1.2K
10:56 139.38 139.38 139.38 139.38 0.6K
10:57 139.21 139.24 139.09 139.09 2.1K
10:58 139.10 139.12 139.10 139.12 0.5K
10:59 139.13 139.29 139.13 139.28 2.4K
11:01 139.39 139.39 139.39 139.39 0.5K
11:02 139.50 139.50 139.50 139.50 0.5K
11:03 139.49 139.50 139.49 139.50 2.3K
11:06 139.36 139.36 139.36 139.36 0.6K
11:08 139.41 139.41 139.41 139.41 1.1K
11:09 139.39 139.39 139.39 139.39 0.9K
11:12 139.41 139.41 139.41 139.41 1.4K
11:13 139.32 139.42 139.32 139.42 1.7K
11:14 139.34 139.34 139.15 139.15 4.5K
11:15 139.19 139.20 139.19 139.20 0.8K
11:16 139.26 139.26 139.26 139.26 0.5K
11:17 139.32 139.32 139.29 139.29 1.2K
11:18 139.29 139.29 139.03 139.13 3.4K
11:19 139.13 139.13 139.13 139.13 0.3K
11:20 139.18 139.18 139.18 139.18 0.6K
11:21 139.24 139.24 139.24 139.24 0.5K
11:22 139.33 139.33 139.25 139.25 0.3K
11:23 139.25 139.54 139.25 139.51 3.6K
11:25 139.51 139.51 139.51 139.51 1.0K
11:26 139.51 139.51 139.51 139.51 0.2K
11:27 139.51 139.51 139.51 139.51 0.4K
11:28 139.51 139.51 139.51 139.51 0.1K
11:29 139.50 139.63 139.50 139.63 0.5K
11:30 139.51 139.51 139.51 139.51 0.2K
11:31 139.51 139.51 139.50 139.50 0.8K
11:32 139.50 139.71 139.50 139.71 2.6K
11:35 139.51 139.57 139.51 139.57 2.1K
11:36 139.61 139.63 139.61 139.63 2.3K
11:42 139.73 139.73 139.73 139.73 0.1K
11:43 139.63 139.63 139.49 139.50 1.2K
11:44 139.57 139.58 139.57 139.58 0.8K
11:45 139.60 139.60 139.60 139.60 1.4K
11:47 139.69 139.69 139.69 139.69 2.5K
11:53 139.74 139.74 139.74 139.74 1.5K
11:54 139.74 139.80 139.74 139.80 0.8K
11:55 139.78 139.78 139.78 139.78 3.0K
11:56 140.03 140.03 140.03 140.03 1.3K
11:57 139.95 140.00 139.95 140.00 0.8K
11:58 140.06 140.06 140.06 140.06 0.4K
11:59 140.03 140.04 140.03 140.04 1.4K
12:00 140.00 140.00 140.00 140.00 0.5K
12:01 139.98 139.98 139.90 139.90 4.1K
12:02 139.98 139.98 139.98 139.98 0.4K
12:03 140.01 140.01 139.95 139.95 0.7K
12:04 139.97 139.97 139.94 139.94 2.0K
12:06 139.90 139.90 139.63 139.71 5.9K
12:07 139.61 139.61 139.60 139.60 0.9K
12:08 139.61 139.64 139.61 139.64 3.1K
12:09 139.52 139.52 139.50 139.50 1.0K
12:10 139.48 139.48 139.48 139.48 0.2K
12:11 139.65 139.65 139.65 139.65 5.9K
12:12 139.75 139.77 139.75 139.77 2.1K
12:13 139.84 139.84 139.84 139.84 0.3K
12:14 139.86 139.86 139.86 139.86 0.4K
12:15 139.76 139.76 139.65 139.65 6.4K
12:16 139.49 139.49 139.35 139.35 2.0K
12:18 139.46 139.46 139.46 139.46 1.1K
12:20 139.41 139.44 139.41 139.44 0.9K
12:21 139.49 139.49 139.49 139.49 0.3K
12:22 139.52 139.53 139.34 139.34 2.6K
12:26 139.44 139.44 139.41 139.41 1.3K
12:27 139.44 139.44 139.44 139.44 0.6K
12:28 139.45 139.48 139.45 139.47 2.6K
12:29 139.38 139.38 139.38 139.38 2.2K
12:30 139.27 139.27 139.27 139.26 0.2K
12:31 139.27 139.27 139.27 139.27 2.2K
12:32 139.36 139.36 139.36 139.36 0.5K
12:34 139.39 139.39 139.33 139.33 3.0K
12:36 139.35 139.35 139.35 139.35 0.8K
12:37 139.40 139.40 139.40 139.40 1.4K
12:39 139.43 139.44 139.43 139.44 1.3K
12:41 139.44 139.44 139.44 139.44 0.4K
12:42 139.52 139.52 139.52 139.52 1.5K
12:43 139.54 139.54 139.54 139.54 1.6K
12:46 139.58 139.58 139.58 139.58 2.2K
12:47 139.57 139.57 139.50 139.50 6.7K
12:48 139.49 139.49 139.49 139.49 1.1K
12:49 139.38 139.38 139.38 139.38 2.0K
12:50 139.35 139.35 139.34 139.34 7.2K
12:52 139.30 139.30 139.28 139.28 1.9K
12:54 139.30 139.30 139.30 139.30 0.2K
12:55 139.38 139.38 139.38 139.38 1.8K
12:58 139.43 139.43 139.43 139.43 0.6K
12:59 139.42 139.42 139.42 139.42 1.1K
13:01 139.45 139.45 139.45 139.45 0.8K
13:02 139.28 139.28 139.28 139.28 2.6K
13:04 139.34 139.34 139.34 139.34 0.6K
13:06 139.34 139.34 139.34 139.34 0.2K
13:07 139.26 139.26 139.26 139.26 0.8K
13:09 139.34 139.34 139.34 139.34 0.5K
13:11 139.26 139.26 139.26 139.26 0.3K
13:12 139.34 139.34 139.34 139.34 0.5K
13:14 139.34 139.42 139.34 139.42 2.6K
13:17 139.41 139.41 139.41 139.41 0.9K
13:19 139.37 139.37 139.37 139.37 1.6K
13:20 139.26 139.26 139.26 139.26 2.7K
13:23 139.38 139.38 139.38 139.38 1.1K
13:25 139.40 139.40 139.40 139.40 0.6K
13:27 139.41 139.41 139.41 139.41 0.3K
13:28 139.41 139.41 139.40 139.40 0.9K
13:30 139.47 139.47 139.47 139.47 0.7K
13:32 139.53 139.53 139.53 139.53 2.0K
13:35 139.56 139.56 139.56 139.56 1.2K
13:36 139.60 139.60 139.50 139.50 0.4K
13:37 139.60 139.60 139.48 139.50 7.9K
13:38 139.50 139.58 139.50 139.56 6.0K
13:39 139.55 139.55 139.55 139.55 1.0K
13:40 139.50 139.54 139.50 139.54 0.7K
13:41 139.55 139.55 139.55 139.54 1.1K
13:43 139.56 139.56 139.56 139.56 0.5K
13:44 139.55 139.55 139.55 139.55 0.9K
13:45 139.57 139.61 139.57 139.61 0.9K
13:48 139.62 139.64 139.62 139.64 2.4K
13:49 139.67 139.67 139.65 139.65 1.9K
13:51 139.61 139.64 139.61 139.64 1.4K
13:53 139.70 139.70 139.70 139.70 1.6K
13:57 139.66 139.66 139.66 139.66 5.3K
13:59 139.66 139.66 139.59 139.61 2.0K
14:00 139.42 139.42 139.39 139.39 1.5K
14:01 139.46 139.46 139.46 139.46 0.5K
14:02 139.46 139.46 139.46 139.46 2.6K
14:04 139.35 139.38 139.35 139.38 0.9K
14:05 139.34 139.34 139.34 139.34 0.5K
14:06 139.30 139.30 139.25 139.25 1.0K
14:07 139.14 139.22 139.14 139.21 2.5K
14:09 139.17 139.17 139.11 139.11 0.5K
14:11 139.21 139.21 139.08 139.10 1.4K
14:13 139.18 139.24 139.18 139.23 1.6K
14:14 139.24 139.24 139.24 139.24 1.1K
14:15 139.22 139.22 139.22 139.22 0.6K
14:16 139.22 139.22 139.22 139.22 0.9K
14:17 139.17 139.17 139.17 139.17 0.9K
14:19 139.20 139.21 139.20 139.21 1.6K
14:22 139.22 139.26 139.22 139.26 3.8K
14:24 139.26 139.26 139.26 139.26 2.7K
14:25 139.31 139.31 139.31 139.31 1.0K
14:27 139.21 139.21 139.21 139.21 1.3K
14:31 139.29 139.35 139.29 139.34 3.5K
14:32 139.32 139.32 139.29 139.29 2.5K
14:34 139.31 139.31 139.31 139.31 0.3K
14:35 139.24 139.24 139.22 139.22 1.3K
14:36 139.20 139.24 139.20 139.24 1.7K
14:37 139.19 139.19 139.19 139.19 1.3K
14:38 139.09 139.11 139.09 139.10 1.1K
14:39 139.13 139.13 139.13 139.13 0.3K
14:40 139.15 139.15 139.15 139.15 0.3K
14:41 139.20 139.20 139.20 139.20 1.0K
14:42 139.26 139.28 139.26 139.28 2.1K
14:44 139.27 139.27 139.27 139.27 2.6K
14:46 139.25 139.25 139.25 139.25 0.3K
14:47 139.24 139.24 139.24 139.24 1.7K
14:50 139.16 139.16 139.16 139.16 1.2K
14:51 139.10 139.12 139.10 139.12 1.0K
14:52 139.13 139.13 139.12 139.12 0.5K
14:53 139.13 139.13 139.13 139.13 2.4K
14:55 139.10 139.10 139.10 139.10 1.0K
14:56 139.09 139.09 139.09 139.09 0.8K
14:58 139.06 139.15 139.06 139.15 6.4K
15:01 139.15 139.15 139.15 139.15 0.2K
15:02 139.20 139.21 139.20 139.21 1.3K
15:03 139.22 139.22 139.22 139.22 0.8K
15:04 139.23 139.23 139.22 139.22 1.9K
15:05 139.26 139.26 139.23 139.23 1.9K
15:07 139.23 139.23 139.20 139.20 1.8K
15:08 139.23 139.23 139.17 139.23 1.9K
15:10 139.22 139.26 139.22 139.26 2.0K
15:13 139.21 139.26 139.21 139.24 2.7K
15:14 139.27 139.27 139.27 139.26 0.9K
15:15 139.24 139.28 139.24 139.28 2.3K
15:17 139.36 139.36 139.36 139.36 2.2K
15:18 139.39 139.39 139.39 139.39 1.6K
15:21 139.43 139.43 139.43 139.43 1.0K
15:22 139.40 139.40 139.40 139.40 1.8K
15:23 139.43 139.43 139.39 139.41 4.3K
15:25 139.41 139.41 139.37 139.40 1.4K
15:26 139.40 139.40 139.35 139.36 3.5K
15:27 139.28 139.28 139.28 139.28 1.7K
15:28 139.21 139.23 139.21 139.23 3.2K
15:29 139.23 139.23 139.12 139.18 4.0K
15:30 139.13 139.13 139.04 139.04 2.1K
15:31 138.92 138.92 138.92 138.92 2.0K
15:32 138.89 138.89 138.85 138.85 1.7K
15:33 138.83 138.91 138.83 138.91 0.4K
15:34 138.86 138.89 138.83 138.89 3.6K
15:35 138.89 138.89 138.89 138.89 2.2K
15:37 138.81 138.81 138.72 138.72 2.5K
15:38 138.67 138.70 138.66 138.70 2.3K
15:39 138.70 138.74 138.70 138.74 2.4K
15:40 138.74 138.74 138.70 138.70 2.5K
15:41 138.69 138.69 138.69 138.69 0.8K
15:42 138.64 138.64 138.64 138.64 1.8K
15:43 138.63 138.63 138.55 138.55 2.6K
15:44 138.55 138.55 138.52 138.52 0.5K
15:45 138.54 138.67 138.54 138.67 3.3K
15:46 138.74 138.82 138.74 138.82 4.8K
15:47 138.82 138.82 138.65 138.65 3.9K
15:48 138.50 138.80 138.42 138.80 16.7K
15:49 138.81 138.81 138.72 138.72 1.1K
15:50 138.53 138.53 138.53 138.53 1.7K
15:51 138.58 138.64 138.58 138.63 6.9K
15:52 138.58 138.67 138.58 138.67 3.2K
15:53 138.63 138.63 138.59 138.63 3.1K
15:54 138.64 138.71 138.64 138.69 6.1K
15:55 138.55 138.55 138.48 138.48 11.3K
15:56 138.46 138.56 138.46 138.54 9.8K
15:57 138.51 138.72 138.51 138.71 15.3K
15:58 138.71 138.81 138.69 138.79 27.4K
15:59 138.73 138.80 138.62 138.67 227.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available