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
09:30 143.26 143.26 143.20 143.22 19.0K
09:31 142.82 142.82 142.26 142.47 5.2K
09:32 142.47 143.14 141.89 142.39 25.7K
09:33 142.39 142.92 142.39 142.39 1.9K
09:34 142.39 142.92 142.26 142.41 2.8K
09:35 142.41 142.41 141.53 141.63 12.6K
09:36 141.39 141.39 141.28 141.28 2.4K
09:37 141.28 141.28 141.15 141.15 0.4K
09:38 141.28 141.28 141.10 141.21 3.6K
09:39 141.20 141.22 141.20 141.22 4.9K
09:40 141.22 141.22 141.04 141.19 0.9K
09:41 141.19 141.20 141.19 141.20 1.3K
09:42 141.11 141.11 141.11 141.11 0.4K
09:43 140.77 140.77 140.68 140.68 3.8K
09:44 140.68 140.68 140.48 140.48 1.1K
09:45 140.89 140.89 140.89 140.89 1.0K
09:46 141.41 141.71 141.41 141.71 6.9K
09:47 141.58 141.64 141.55 141.57 1.4K
09:48 141.57 141.57 140.99 140.99 2.5K
09:49 140.92 140.92 140.44 140.44 4.0K
09:51 140.65 140.65 140.65 140.65 5.8K
09:52 140.84 140.84 140.84 140.84 11.3K
09:53 140.50 140.75 140.33 140.33 20.1K
09:54 140.47 140.50 140.47 140.50 1.7K
09:55 140.35 140.50 140.32 140.40 4.4K
09:56 140.39 140.66 140.39 140.66 2.3K
09:57 140.52 140.61 140.52 140.60 2.2K
09:58 140.68 140.68 140.68 140.68 0.5K
09:59 140.72 140.75 140.60 140.60 1.5K
10:00 140.64 140.64 140.64 140.64 0.3K
10:01 140.80 140.88 140.70 140.88 1.6K
10:02 140.85 140.85 140.66 140.66 5.6K
10:03 140.44 140.44 140.44 140.44 1.6K
10:04 140.25 140.43 140.25 140.43 2.9K
10:05 140.52 140.52 140.42 140.42 3.4K
10:06 140.42 140.42 140.33 140.33 1.6K
10:07 140.52 140.53 140.41 140.41 0.6K
10:08 140.33 140.58 140.33 140.58 1.0K
10:09 140.58 140.58 140.24 140.29 6.1K
10:10 140.28 140.28 140.27 140.27 2.4K
10:11 140.27 140.52 140.27 140.52 1.1K
10:12 140.54 140.60 140.54 140.60 1.3K
10:13 140.61 140.63 140.60 140.63 1.7K
10:14 140.46 140.58 140.24 140.24 9.0K
10:15 140.24 140.24 140.23 140.23 5.1K
10:16 140.18 140.18 140.18 140.18 1.3K
10:17 140.23 140.23 140.09 140.09 3.5K
10:18 140.23 140.45 140.23 140.45 1.2K
10:19 140.61 140.63 140.59 140.63 2.1K
10:20 140.67 140.68 140.67 140.68 0.7K
10:21 140.68 140.68 140.35 140.68 1.0K
10:22 140.53 140.67 140.53 140.57 1.0K
10:23 140.60 140.82 140.60 140.79 4.0K
10:24 140.70 140.70 140.48 140.60 1.8K
10:25 140.92 140.94 140.92 140.94 1.6K
10:26 141.03 141.03 140.87 140.93 6.2K
10:27 140.93 140.93 140.93 140.93 0.4K
10:28 141.05 141.05 140.82 140.92 2.3K
10:29 141.00 141.01 141.00 141.01 0.7K
10:30 141.07 141.07 141.07 141.07 1.1K
10:31 140.95 141.08 140.95 141.07 4.5K
10:32 141.16 141.29 141.07 141.29 1.6K
10:33 141.09 141.09 140.84 140.84 4.0K
10:34 140.79 141.00 140.79 141.00 1.2K
10:35 141.00 141.00 141.00 141.00 1.1K
10:36 140.86 141.00 140.86 140.99 1.3K
10:37 140.94 141.00 140.94 141.00 0.8K
10:38 141.00 141.02 140.87 140.87 1.2K
10:39 140.91 141.09 140.91 141.09 2.8K
10:40 141.16 141.16 141.15 141.15 1.0K
10:41 141.15 141.15 141.12 141.12 0.5K
10:42 141.11 141.17 141.08 141.12 2.4K
10:43 141.19 141.19 141.19 141.19 0.4K
10:44 141.20 141.20 141.11 141.10 3.7K
10:45 141.11 141.11 140.80 140.94 10.7K
10:46 140.94 140.94 140.94 140.94 0.4K
10:47 141.00 141.00 140.94 140.94 0.3K
10:48 140.94 141.05 140.87 141.05 1.3K
10:49 141.07 141.07 140.97 141.07 1.4K
10:50 140.99 141.15 140.99 141.15 2.9K
10:51 141.14 141.16 141.14 141.16 0.5K
10:52 140.95 141.03 140.95 141.03 3.3K
10:53 141.12 141.12 140.85 140.93 0.5K
10:54 140.95 140.97 140.79 140.97 1.3K
10:55 140.88 140.88 140.77 140.82 7.6K
10:56 140.78 140.78 140.60 140.60 28.7K
10:57 140.66 140.66 140.42 140.42 3.4K
10:58 140.49 140.49 140.44 140.44 0.9K
10:59 140.57 140.57 140.27 140.27 2.1K
11:00 140.36 140.69 140.36 140.69 4.2K
11:01 140.65 140.65 140.65 140.65 0.3K
11:02 140.58 140.58 140.09 140.15 6.3K
11:03 140.16 140.25 140.16 140.16 0.9K
11:04 140.20 140.35 140.20 140.35 3.0K
11:06 140.25 140.25 140.07 140.19 4.7K
11:07 140.17 140.17 140.17 140.17 1.0K
11:08 140.20 140.22 140.20 140.22 1.0K
11:09 140.37 140.37 140.37 140.37 0.5K
11:10 140.54 140.54 140.44 140.44 1.3K
11:11 140.69 140.70 140.49 140.70 1.1K
11:12 140.60 140.70 140.27 140.27 6.3K
11:13 140.36 140.45 140.36 140.45 0.4K
11:14 140.37 140.43 140.27 140.27 1.1K
11:15 140.36 140.38 140.24 140.38 10.4K
11:16 140.31 140.43 140.31 140.43 1.2K
11:17 140.38 140.52 140.38 140.52 3.3K
11:18 140.53 140.61 140.47 140.48 1.8K
11:19 140.61 140.61 140.01 140.01 7.6K
11:20 139.87 139.87 139.83 139.83 1.6K
11:21 140.01 140.05 140.00 140.00 2.5K
11:22 139.95 139.95 139.95 139.95 0.8K
11:23 139.97 140.02 139.86 140.01 2.3K
11:24 140.07 140.23 139.97 140.23 2.4K
11:25 140.24 140.24 140.07 140.20 0.6K
11:26 140.07 140.07 139.91 139.91 3.5K
11:27 139.87 139.92 139.81 139.88 3.6K
11:28 139.82 139.90 139.74 139.74 2.0K
11:29 139.83 139.83 139.69 139.73 2.5K
11:30 139.67 139.78 139.66 139.66 6.9K
11:31 139.61 139.71 139.53 139.53 3.1K
11:32 139.53 139.56 139.29 139.29 3.1K
11:33 139.43 139.59 139.43 139.59 2.8K
11:34 139.64 139.64 139.57 139.57 1.5K
11:35 139.57 139.62 139.54 139.54 2.7K
11:36 139.72 139.77 139.72 139.77 1.5K
11:37 139.78 139.78 139.77 139.77 1.1K
11:38 139.77 139.77 139.65 139.65 3.4K
11:39 139.64 139.67 139.55 139.55 3.6K
11:40 139.70 139.70 139.36 139.36 3.6K
11:41 139.41 139.41 139.34 139.41 1.5K
11:42 139.31 139.31 139.11 139.15 3.0K
11:43 139.22 139.22 139.22 139.22 0.5K
11:44 139.32 139.32 139.25 139.25 2.0K
11:45 139.28 139.28 139.20 139.20 1.9K
11:46 139.19 139.19 139.06 139.14 1.3K
11:47 139.06 139.06 138.96 138.96 2.2K
11:48 138.99 139.13 138.99 139.13 1.7K
11:50 139.35 139.74 139.35 139.74 13.4K
11:51 139.74 139.90 139.74 139.90 2.1K
11:52 140.06 140.06 139.98 139.99 2.4K
11:53 139.98 140.09 139.98 140.09 1.2K
11:54 139.86 140.00 139.80 139.80 3.7K
11:55 139.93 139.95 139.93 139.95 0.8K
11:56 139.90 139.90 139.90 139.90 3.7K
11:57 139.86 139.86 139.82 139.82 1.1K
11:58 139.94 139.95 139.85 139.85 1.2K
11:59 139.95 139.95 139.92 139.92 1.5K
12:00 139.85 139.94 139.73 139.81 4.9K
12:01 139.74 139.74 139.24 139.24 7.5K
12:02 139.24 139.24 139.17 139.17 3.0K
12:04 139.07 139.07 139.07 139.07 2.0K
12:06 138.97 138.97 138.75 138.80 5.0K
12:07 138.78 138.78 138.55 138.59 2.0K
12:08 138.59 138.62 138.59 138.62 1.6K
12:09 138.67 138.72 138.60 138.69 1.5K
12:10 138.60 138.60 138.60 138.60 0.5K
12:11 138.59 138.59 138.44 138.44 3.6K
12:12 138.44 138.66 138.44 138.66 1.1K
12:13 138.46 138.66 138.46 138.66 0.4K
12:14 138.66 138.66 138.46 138.61 1.6K
12:15 138.45 138.66 138.45 138.66 2.7K
12:16 138.53 138.53 138.44 138.44 0.4K
12:17 138.53 138.53 138.40 138.46 2.4K
12:18 138.53 138.61 138.38 138.61 2.0K
12:19 138.60 138.67 138.60 138.67 1.6K
12:21 138.71 138.71 138.71 138.71 0.4K
12:22 138.54 138.64 138.54 138.64 0.8K
12:23 138.52 138.61 138.52 138.53 1.3K
12:24 138.42 138.53 138.42 138.53 1.9K
12:25 138.42 138.52 138.42 138.52 3.2K
12:26 138.70 138.73 138.70 138.73 0.8K
12:27 138.71 138.71 138.71 138.71 0.4K
12:29 138.77 138.91 138.77 138.85 1.7K
12:30 138.93 138.93 138.85 138.85 1.2K
12:31 138.81 138.81 138.81 138.81 0.6K
12:32 138.93 138.93 138.81 138.81 0.5K
12:33 138.70 138.72 138.70 138.72 2.9K
12:34 138.54 138.54 138.47 138.47 1.5K
12:35 138.43 138.43 138.43 138.43 0.5K
12:36 138.56 138.56 138.56 138.56 0.2K
12:37 138.51 138.51 138.51 138.51 0.2K
12:38 138.58 138.58 138.52 138.52 0.8K
12:39 138.50 138.50 138.50 138.50 0.2K
12:40 138.56 138.56 138.51 138.51 0.9K
12:41 138.56 138.61 138.56 138.58 1.3K
12:43 138.58 138.70 138.58 138.70 2.8K
12:44 138.76 138.76 138.76 138.76 1.1K
12:46 138.72 138.72 138.72 138.72 0.6K
12:47 138.85 138.85 138.85 138.85 1.3K
12:48 138.75 138.75 138.75 138.75 0.3K
12:49 138.75 138.78 138.75 138.78 1.0K
12:51 138.89 138.89 138.89 138.89 1.7K
12:52 138.93 138.93 138.93 138.93 0.8K
12:53 138.99 138.99 138.99 138.99 0.4K
12:55 138.84 138.87 138.84 138.87 1.1K
12:57 139.22 139.22 139.22 139.22 1.2K
12:58 139.30 139.30 139.30 139.30 0.2K
12:59 139.31 139.32 139.31 139.32 1.7K
13:01 139.31 139.54 139.31 139.51 2.6K
13:02 139.84 139.84 139.84 139.84 1.0K
13:03 139.75 139.80 139.75 139.79 2.0K
13:04 139.81 139.81 139.80 139.80 8.0K
13:07 139.82 139.82 139.82 139.82 0.8K
13:08 139.76 139.76 139.76 139.76 0.6K
13:09 139.65 139.65 139.65 139.65 0.7K
13:10 139.77 139.84 139.77 139.84 1.2K
13:11 139.91 139.91 139.91 139.91 0.6K
13:12 139.79 139.79 139.79 139.79 2.4K
13:13 139.87 139.87 139.87 139.87 0.2K
13:14 139.79 139.89 139.79 139.86 2.0K
13:15 139.91 139.97 139.76 139.77 5.3K
13:16 139.88 139.88 139.88 139.88 0.8K
13:17 139.86 139.88 139.86 139.88 1.3K
13:18 139.92 139.92 139.92 139.92 0.3K
13:19 139.88 139.88 139.83 139.83 0.9K
13:20 139.82 139.90 139.82 139.82 1.7K
13:21 139.90 139.90 139.83 139.83 1.0K
13:22 139.82 139.82 139.82 139.82 1.3K
13:23 139.86 139.88 139.78 139.88 0.7K
13:24 139.82 139.82 139.80 139.80 8.0K
13:25 139.87 139.87 139.80 139.87 0.8K
13:26 139.80 139.86 139.80 139.86 1.4K
13:27 139.86 139.86 139.76 139.84 1.0K
13:28 139.80 139.80 139.73 139.74 11.2K
13:29 139.74 139.99 139.74 139.87 3.9K
13:30 139.85 139.86 139.85 139.86 0.6K
13:31 139.85 139.85 139.85 139.85 0.8K
13:32 139.85 139.85 139.85 139.85 1.0K
13:33 139.85 139.89 139.85 139.89 1.0K
13:34 139.86 139.93 139.86 139.93 0.7K
13:35 139.86 139.87 139.84 139.84 1.2K
13:36 139.97 139.97 139.75 139.86 1.9K
13:37 139.97 139.97 139.82 139.82 4.0K
13:38 139.71 139.85 139.71 139.85 11.1K
13:39 139.98 139.98 139.88 139.95 0.6K
13:40 139.88 139.88 139.80 139.81 2.5K
13:41 139.86 139.86 139.62 139.62 4.0K
13:42 139.68 139.68 139.58 139.58 1.7K
13:43 139.49 139.54 139.38 139.54 1.4K
13:44 139.42 139.61 139.42 139.54 3.5K
13:45 139.54 139.69 139.54 139.69 2.4K
13:46 139.71 139.71 139.64 139.64 0.7K
13:47 139.71 139.71 139.58 139.58 1.5K
13:48 139.67 139.77 139.67 139.77 0.4K
13:49 139.74 139.74 139.74 139.74 0.3K
13:50 139.77 139.77 139.60 139.75 1.3K
13:52 139.75 139.75 139.68 139.68 0.9K
13:53 139.64 139.74 139.64 139.68 0.9K
13:54 139.68 139.76 139.68 139.76 2.0K
13:55 139.68 139.68 139.68 139.68 1.1K
13:56 139.78 139.78 139.78 139.78 1.1K
13:57 139.78 139.78 139.78 139.78 0.6K
13:58 139.77 139.77 139.77 139.77 0.8K
13:59 139.83 139.83 139.73 139.73 0.5K
14:00 139.81 139.81 139.65 139.65 6.3K
14:01 139.71 139.71 139.62 139.62 5.6K
14:02 139.71 139.77 139.71 139.71 6.2K
14:03 139.71 139.71 139.49 139.61 24.0K
14:04 139.62 139.62 139.52 139.60 1.6K
14:05 139.64 139.64 139.16 139.16 6.3K
14:06 139.14 139.44 139.14 139.44 12.8K
14:07 139.40 139.45 139.35 139.35 2.1K
14:08 139.40 139.40 139.18 139.18 3.8K
14:09 139.09 139.11 139.09 139.11 1.9K
14:10 139.09 139.16 139.09 139.16 1.0K
14:11 139.16 139.16 139.11 139.11 2.8K
14:12 139.06 139.07 139.06 139.07 1.9K
14:14 139.04 139.13 139.04 139.13 1.0K
14:15 139.13 139.13 139.13 139.13 0.3K
14:16 139.13 139.13 139.13 139.13 0.9K
14:17 139.13 139.13 139.13 139.13 1.3K
14:18 139.16 139.16 139.13 139.13 1.3K
14:19 139.13 139.29 139.13 139.29 9.8K
14:20 139.29 139.34 139.16 139.16 3.1K
14:21 139.19 139.19 139.19 139.19 0.8K
14:22 139.24 139.24 139.24 139.24 1.7K
14:24 139.04 139.06 139.04 139.06 3.4K
14:25 139.06 139.06 139.04 139.06 3.1K
14:26 139.01 139.01 139.01 139.01 0.1K
14:27 139.05 139.17 139.05 139.17 3.8K
14:28 139.17 139.17 139.06 139.06 5.7K
14:30 139.08 139.16 139.08 139.14 11.4K
14:31 139.14 139.14 139.14 139.14 3.6K
14:32 139.14 139.14 139.14 139.14 0.8K
14:33 139.14 139.15 139.07 139.15 10.0K
14:34 139.08 139.08 138.95 139.08 1.2K
14:35 139.08 139.09 139.08 139.09 0.9K
14:36 139.00 139.07 138.95 139.07 3.9K
14:37 139.06 139.06 138.98 138.98 1.2K
14:38 139.06 139.06 139.06 139.06 1.2K
14:39 138.95 138.95 138.95 138.95 1.2K
14:40 138.96 139.01 138.96 139.01 1.5K
14:41 139.01 139.01 138.96 138.96 1.1K
14:42 139.01 139.03 138.97 138.97 1.3K
14:43 139.01 139.03 139.01 139.01 7.1K
14:44 138.95 139.23 138.95 139.17 13.8K
14:45 139.18 139.18 139.18 139.18 0.2K
14:46 139.18 139.18 139.18 139.18 0.8K
14:47 139.18 139.18 139.18 139.18 0.2K
14:48 139.17 139.21 139.17 139.21 4.1K
14:49 139.21 139.26 139.21 139.26 12.2K
14:50 139.22 139.25 139.22 139.25 4.5K
14:51 139.25 139.25 139.24 139.24 0.8K
14:52 139.24 139.24 139.24 139.24 1.3K
14:53 139.19 139.19 139.17 139.17 3.0K
14:54 139.18 139.18 139.18 139.18 3.7K
14:56 139.23 139.23 139.21 139.21 3.5K
14:58 139.22 139.31 139.21 139.26 11.5K
14:59 139.26 139.50 139.26 139.35 18.7K
15:00 139.37 139.39 139.27 139.39 1.5K
15:01 139.39 139.39 139.28 139.28 0.9K
15:02 139.46 139.46 139.33 139.33 2.2K
15:03 139.50 139.50 139.38 139.38 1.6K
15:04 139.48 139.48 139.48 139.48 5.0K
15:05 139.39 139.48 139.35 139.35 9.4K
15:06 139.33 139.33 139.26 139.33 3.8K
15:07 139.26 139.38 139.26 139.38 7.0K
15:08 139.26 139.37 139.26 139.26 1.0K
15:09 139.37 139.37 139.37 139.37 0.5K
15:10 139.28 139.28 139.28 139.28 1.2K
15:11 139.28 139.37 139.28 139.37 1.3K
15:12 139.26 139.26 139.21 139.21 3.4K
15:13 139.23 139.30 139.23 139.29 1.5K
15:14 139.30 139.30 139.30 139.30 1.1K
15:15 139.23 139.29 139.09 139.14 5.6K
15:16 139.00 139.00 138.96 138.96 3.9K
15:17 138.94 138.99 138.94 138.94 1.9K
15:18 138.88 138.88 138.77 138.77 0.9K
15:19 138.97 139.17 138.97 139.17 5.4K
15:20 138.99 139.15 138.99 139.15 2.0K
15:21 138.99 139.24 138.99 139.24 1.7K
15:22 139.13 139.13 138.99 139.12 1.9K
15:23 138.99 139.11 138.99 139.10 1.6K
15:24 139.21 139.39 139.21 139.38 6.4K
15:25 139.22 139.29 139.22 139.29 2.9K
15:26 139.20 139.20 139.13 139.13 1.9K
15:27 139.10 139.22 139.10 139.22 2.0K
15:28 139.07 139.12 139.07 139.12 1.5K
15:29 139.17 139.17 139.16 139.16 0.5K
15:30 139.09 139.30 139.09 139.30 3.8K
15:31 139.25 139.34 139.25 139.34 1.7K
15:32 139.25 139.26 139.24 139.25 3.2K
15:33 139.25 139.37 139.23 139.37 3.3K
15:34 139.33 139.33 139.33 139.33 0.6K
15:35 139.23 139.54 139.23 139.49 7.6K
15:36 139.49 139.49 139.29 139.48 3.2K
15:37 139.42 139.42 139.29 139.42 2.6K
15:38 139.47 139.47 139.29 139.45 3.6K
15:39 139.38 139.38 139.25 139.25 3.2K
15:40 139.24 139.47 139.24 139.34 7.6K
15:41 139.49 139.49 139.41 139.41 2.6K
15:42 139.42 139.45 139.34 139.34 3.2K
15:43 139.43 139.43 139.34 139.36 3.4K
15:44 139.41 139.41 139.33 139.33 1.2K
15:45 139.39 139.51 139.39 139.47 8.4K
15:46 139.42 139.54 139.42 139.54 3.0K
15:47 139.54 139.54 139.42 139.54 3.0K
15:48 139.54 139.57 139.49 139.57 4.4K
15:49 139.57 139.57 139.48 139.48 7.8K
15:50 139.31 139.41 139.21 139.41 11.7K
15:51 139.46 139.47 139.38 139.45 3.0K
15:52 139.47 139.47 139.37 139.37 5.0K
15:53 139.46 139.46 139.29 139.30 7.1K
15:54 139.32 139.50 139.32 139.48 10.5K
15:55 139.44 139.55 139.44 139.45 12.6K
15:56 139.46 139.51 139.40 139.45 15.5K
15:57 139.40 139.46 139.38 139.45 16.5K
15:58 139.36 139.44 139.36 139.36 29.2K
15:59 139.32 139.41 139.32 139.41 218.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available