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
09:30 140.07 140.11 140.07 140.11 4.9K
09:31 140.11 140.78 140.00 140.00 9.4K
09:32 140.02 140.02 138.74 138.74 5.4K
09:33 138.55 138.88 138.33 138.88 1.5K
09:34 138.95 138.95 138.95 138.95 0.1K
09:35 138.38 138.38 137.69 138.04 9.9K
09:36 138.04 138.68 138.04 138.68 2.9K
09:37 139.13 139.13 138.87 138.87 0.5K
09:38 138.24 138.29 138.17 138.17 2.1K
09:39 138.17 138.17 137.75 137.92 0.7K
09:40 137.92 137.96 137.92 137.96 0.3K
09:41 137.96 137.97 137.96 137.97 1.0K
09:42 137.97 137.97 137.97 137.97 1.9K
09:43 137.91 137.91 137.75 137.75 2.3K
09:44 138.51 138.51 138.51 138.51 0.1K
09:45 138.51 138.51 137.28 137.28 8.2K
09:46 137.92 137.92 137.92 137.92 0.2K
09:47 137.91 137.91 137.91 137.91 0.4K
09:49 137.61 137.61 137.61 137.61 0.5K
09:51 137.61 137.61 137.23 137.23 0.7K
09:52 137.23 137.43 136.92 136.92 5.3K
09:53 136.32 136.63 136.32 136.63 2.0K
09:54 137.19 137.19 136.60 136.89 1.3K
09:55 136.97 136.97 136.97 136.97 1.1K
09:56 137.03 137.03 137.03 137.03 0.8K
09:57 137.00 137.00 137.00 137.00 0.1K
09:58 137.00 137.00 136.58 136.57 7.5K
09:59 136.72 136.72 136.72 136.72 0.3K
10:00 136.72 136.72 136.57 136.57 2.0K
10:01 136.50 136.50 136.15 136.18 6.4K
10:02 136.18 136.34 136.18 136.24 6.3K
10:03 136.34 136.72 136.34 136.72 1.7K
10:04 136.56 136.72 136.45 136.50 5.2K
10:05 136.50 136.54 136.42 136.54 1.9K
10:06 136.58 136.58 136.52 136.58 4.7K
10:07 136.62 136.84 136.61 136.61 7.1K
10:08 136.59 136.59 136.59 136.59 0.2K
10:09 136.33 136.44 135.56 136.00 22.5K
10:10 136.01 136.32 136.01 136.32 7.9K
10:11 136.15 136.24 136.15 136.24 2.8K
10:12 136.16 136.16 136.09 136.09 0.7K
10:13 136.24 136.41 136.24 136.24 4.3K
10:14 136.22 136.22 136.22 136.22 0.6K
10:15 136.32 136.32 136.24 136.26 4.0K
10:16 136.67 136.67 136.58 136.67 1.8K
10:17 136.47 136.47 136.47 136.47 2.6K
10:18 136.68 136.68 136.68 136.68 0.2K
10:19 136.68 136.68 136.58 136.58 0.8K
10:21 136.52 136.60 136.52 136.52 2.1K
10:22 136.51 136.58 136.51 136.58 0.8K
10:23 136.56 136.79 136.48 136.79 7.6K
10:24 136.90 136.96 136.90 136.96 0.9K
10:25 136.90 136.92 136.90 136.90 0.8K
10:26 136.90 137.09 136.90 137.09 2.1K
10:27 137.24 137.46 137.24 137.46 1.0K
10:28 137.24 137.28 137.24 137.28 3.2K
10:29 137.46 137.48 137.46 137.48 3.4K
10:31 137.41 137.41 137.41 137.41 0.5K
10:32 137.47 137.47 137.47 137.47 0.6K
10:33 137.43 137.46 137.43 137.46 1.0K
10:34 137.33 137.61 137.33 137.46 1.1K
10:35 137.46 137.46 137.46 137.46 0.2K
10:36 137.28 137.42 137.28 137.42 2.7K
10:37 137.58 137.80 137.58 137.77 8.0K
10:38 137.65 137.65 137.65 137.65 1.0K
10:39 137.55 137.55 137.55 137.54 1.3K
10:40 137.75 137.75 137.75 137.75 0.4K
10:41 137.80 137.84 137.80 137.84 1.1K
10:42 137.79 137.79 137.79 137.79 4.1K
10:43 138.01 138.01 138.01 138.01 0.8K
10:45 138.01 138.03 138.01 138.03 0.7K
10:46 138.03 138.03 137.91 137.91 0.8K
10:47 137.80 137.97 137.80 137.97 4.3K
10:48 138.13 138.13 138.13 138.13 0.8K
10:50 138.15 138.15 138.15 138.15 0.2K
10:51 138.15 138.15 138.07 138.07 0.7K
10:52 137.95 138.07 137.95 138.03 3.0K
10:53 138.04 138.04 138.04 138.04 1.2K
10:56 138.27 138.32 138.27 138.32 1.3K
10:57 138.19 138.19 138.19 138.19 0.4K
10:58 138.32 138.32 138.28 138.28 0.9K
10:59 138.28 138.28 138.28 138.28 1.4K
11:01 138.40 138.40 138.40 138.40 1.3K
11:02 138.50 138.50 138.50 138.50 1.4K
11:03 138.35 138.38 138.35 138.35 1.9K
11:04 138.35 138.35 138.35 138.35 0.6K
11:06 138.31 138.31 138.31 138.31 0.9K
11:07 138.35 138.35 138.35 138.35 2.2K
11:10 138.17 138.35 138.17 138.35 4.8K
11:11 138.32 138.32 138.32 138.32 1.1K
11:12 138.49 138.49 138.49 138.49 1.0K
11:13 138.50 138.50 138.38 138.38 0.7K
11:14 138.38 138.38 138.38 138.38 1.2K
11:16 138.38 138.38 138.38 138.38 0.8K
11:17 138.58 138.58 138.54 138.54 1.9K
11:18 138.57 138.57 138.57 138.57 0.2K
11:19 138.45 138.45 138.45 138.45 0.5K
11:20 138.44 138.44 138.44 138.44 1.1K
11:22 138.27 138.30 138.27 138.30 1.5K
11:23 138.53 138.53 138.53 138.53 0.1K
11:24 138.42 138.42 138.42 138.42 0.7K
11:25 138.42 138.42 138.42 138.42 0.4K
11:26 138.41 138.41 138.31 138.31 2.0K
11:27 138.30 138.33 138.30 138.32 1.4K
11:28 138.39 138.39 138.35 138.35 1.2K
11:29 138.35 138.35 138.35 138.35 0.4K
11:31 138.34 138.35 138.28 138.28 2.5K
11:32 138.35 138.35 138.35 138.35 1.0K
11:33 138.58 138.58 138.58 138.57 2.1K
11:34 138.56 138.56 138.56 138.56 0.3K
11:35 138.64 138.64 138.64 138.64 0.3K
11:36 138.57 138.57 138.57 138.57 0.5K
11:37 138.62 138.70 138.62 138.70 2.0K
11:38 138.59 138.59 138.59 138.59 0.3K
11:39 138.59 138.63 138.48 138.63 2.8K
11:40 138.69 138.77 138.59 138.59 1.2K
11:41 138.68 138.77 138.68 138.77 1.1K
11:42 138.68 138.68 138.68 138.68 1.0K
11:44 138.89 138.91 138.89 138.91 3.5K
11:45 138.87 138.92 138.87 138.92 2.9K
11:46 138.82 138.82 138.82 138.82 0.2K
11:47 138.82 138.82 138.82 138.82 0.9K
11:48 138.81 138.81 138.81 138.81 1.7K
11:50 138.86 138.86 138.64 138.64 5.1K
11:51 138.56 138.56 138.56 138.56 1.1K
11:53 138.69 138.69 138.69 138.69 0.8K
11:54 138.69 138.69 138.69 138.69 0.7K
11:55 138.85 138.85 138.85 138.85 1.1K
11:56 138.88 138.88 138.88 138.88 0.6K
11:57 138.89 138.89 138.89 138.89 0.8K
11:58 138.89 138.89 138.89 138.89 0.6K
12:00 138.89 138.89 138.89 138.89 0.9K
12:01 138.96 139.01 138.96 139.01 0.8K
12:02 138.90 138.90 138.90 138.90 0.2K
12:04 138.90 138.90 138.90 138.90 0.3K
12:05 139.03 139.03 139.03 139.03 2.7K
12:07 139.23 139.34 139.23 139.32 2.9K
12:09 139.40 139.40 139.40 139.40 0.3K
12:10 139.40 139.40 139.40 139.40 0.3K
12:11 139.40 139.40 139.40 139.40 0.5K
12:12 139.44 139.44 139.44 139.44 0.7K
12:14 139.50 139.50 139.50 139.50 0.1K
12:15 139.41 139.41 139.33 139.33 0.7K
12:16 139.39 139.39 139.39 139.39 0.5K
12:17 139.48 139.48 139.48 139.48 0.5K
12:18 139.56 139.60 139.48 139.48 3.7K
12:19 139.43 139.43 139.39 139.39 0.7K
12:20 139.48 139.48 139.40 139.40 1.3K
12:22 139.40 139.40 139.40 139.40 0.7K
12:23 139.41 139.42 139.41 139.42 0.8K
12:25 139.40 139.40 139.40 139.40 0.8K
12:28 139.49 139.49 139.49 139.49 0.2K
12:30 139.53 139.53 139.43 139.43 0.8K
12:31 139.49 139.49 139.49 139.49 0.3K
12:32 139.35 139.35 139.35 139.35 4.1K
12:33 139.14 139.23 139.14 139.23 0.5K
12:34 139.27 139.27 139.27 139.27 0.8K
12:37 139.29 139.29 139.29 139.29 0.7K
12:38 139.35 139.35 139.26 139.26 1.2K
12:39 139.20 139.22 139.20 139.22 1.3K
12:41 139.25 139.25 139.25 139.25 0.2K
12:42 139.25 139.25 139.25 139.25 1.5K
12:45 139.34 139.34 139.34 139.34 0.3K
12:46 139.30 139.30 139.30 139.30 0.6K
12:48 139.28 139.28 139.28 139.28 0.2K
12:50 139.34 139.37 139.34 139.37 0.8K
12:51 139.28 139.28 139.28 139.28 0.4K
12:52 139.38 139.38 139.38 139.38 1.6K
12:56 139.35 139.35 139.35 139.35 0.6K
12:57 139.29 139.30 139.21 139.28 1.9K
12:58 139.26 139.26 139.04 139.21 5.2K
13:00 139.17 139.18 139.17 139.18 1.0K
13:01 139.30 139.30 139.30 139.30 0.5K
13:02 139.18 139.18 139.18 139.18 0.7K
13:03 139.18 139.22 139.18 139.22 0.5K
13:04 139.22 139.22 139.22 139.22 1.3K
13:05 139.26 139.26 139.25 139.25 2.2K
13:06 139.26 139.26 139.26 139.26 0.5K
13:07 139.20 139.20 139.20 139.20 6.3K
13:11 139.05 139.05 139.05 139.04 0.2K
13:12 139.05 139.19 139.05 139.19 1.9K
13:13 139.20 139.20 139.20 139.20 5.4K
13:17 139.26 139.26 139.26 139.26 0.4K
13:18 139.19 139.19 139.19 139.19 0.2K
13:19 139.26 139.26 139.25 139.25 0.6K
13:20 139.25 139.25 139.12 139.12 3.1K
13:21 139.12 139.17 139.12 139.17 1.4K
13:22 139.17 139.25 139.17 139.25 1.9K
13:23 139.29 139.29 139.29 139.29 0.9K
13:24 139.17 139.17 139.17 139.17 0.1K
13:25 139.21 139.38 139.21 139.38 3.6K
13:26 139.62 139.62 139.52 139.54 1.0K
13:27 139.56 139.56 139.56 139.56 0.3K
13:28 139.60 139.60 139.58 139.57 1.1K
13:29 139.50 139.59 139.50 139.59 1.4K
13:30 139.60 139.60 139.60 139.60 2.5K
13:33 139.59 139.65 139.59 139.65 2.7K
13:35 139.61 139.62 139.61 139.62 2.3K
13:36 139.62 139.62 139.51 139.59 1.1K
13:37 139.62 139.72 139.60 139.72 2.1K
13:38 139.75 139.75 139.75 139.75 2.2K
13:39 139.76 139.76 139.67 139.67 0.8K
13:40 139.67 139.67 139.57 139.57 2.6K
13:41 139.57 139.57 139.57 139.57 0.2K
13:42 139.57 139.57 139.57 139.57 0.5K
13:43 139.59 139.62 139.59 139.62 0.6K
13:44 139.64 139.64 139.55 139.54 0.7K
13:45 139.55 139.55 139.55 139.54 0.2K
13:46 139.55 139.55 139.55 139.54 0.6K
13:47 139.56 139.56 139.56 139.56 0.2K
13:48 139.60 139.61 139.55 139.61 1.0K
13:50 139.62 139.62 139.55 139.54 0.5K
13:51 139.55 139.59 139.55 139.59 3.8K
13:52 139.55 139.55 139.52 139.52 2.8K
13:53 139.53 139.53 139.53 139.53 0.7K
13:54 139.51 139.53 139.51 139.53 0.7K
13:55 139.59 139.61 139.54 139.61 0.6K
13:56 139.54 139.54 139.54 139.54 0.9K
13:57 139.54 139.54 139.54 139.54 0.1K
13:58 139.60 139.72 139.54 139.72 5.3K
13:59 139.77 139.77 139.70 139.76 2.3K
14:00 139.76 139.82 139.76 139.82 1.8K
14:01 139.75 139.75 139.70 139.72 3.4K
14:02 139.64 139.64 139.47 139.54 10.1K
14:04 139.40 139.40 139.40 139.40 0.1K
14:05 139.68 139.68 139.68 139.68 2.1K
14:06 139.70 139.82 139.70 139.82 0.4K
14:07 139.65 139.83 139.65 139.83 1.2K
14:09 139.85 139.85 139.85 139.85 1.8K
14:10 139.84 139.99 139.84 139.99 3.9K
14:11 139.84 139.84 139.84 139.84 0.2K
14:12 139.84 139.89 139.84 139.89 2.3K
14:13 139.99 139.99 139.99 139.99 0.7K
14:14 139.97 140.03 139.94 139.99 14.6K
14:15 139.99 140.09 139.97 140.01 0.8K
14:16 139.84 139.94 139.80 139.94 4.8K
14:17 140.03 140.05 140.03 140.05 1.9K
14:18 139.94 139.94 139.92 139.92 5.2K
14:19 139.89 139.97 139.89 139.90 11.6K
14:20 139.90 139.99 139.90 139.99 0.9K
14:21 139.90 139.90 139.90 139.90 1.5K
14:22 139.75 139.83 139.74 139.83 4.3K
14:23 139.75 139.75 139.70 139.70 0.5K
14:24 139.75 139.75 139.75 139.75 1.4K
14:25 139.75 139.75 139.75 139.75 0.6K
14:26 139.84 139.84 139.84 139.84 0.4K
14:27 139.84 139.84 139.84 139.84 0.3K
14:28 139.84 139.84 139.84 139.84 0.4K
14:29 139.84 140.00 139.84 140.00 2.3K
14:30 140.00 140.00 139.91 139.91 1.8K
14:32 140.04 140.04 139.93 139.93 4.6K
14:33 139.94 139.94 139.64 139.64 6.2K
14:34 139.70 139.88 139.70 139.88 1.9K
14:35 140.00 140.02 140.00 140.02 1.4K
14:36 139.88 139.88 139.83 139.82 2.3K
14:37 139.74 139.80 139.32 139.32 7.6K
14:38 139.39 139.39 139.39 139.39 0.6K
14:39 139.41 139.41 139.31 139.31 0.8K
14:40 139.31 139.31 139.31 139.31 1.0K
14:41 139.19 139.19 139.01 139.01 2.4K
14:44 139.50 139.50 139.46 139.46 1.7K
14:45 139.56 139.56 139.56 139.56 1.4K
14:46 139.44 139.44 139.26 139.26 3.8K
14:47 139.57 139.57 139.15 139.35 2.7K
14:48 139.32 139.32 139.03 139.03 4.4K
14:49 138.99 139.13 138.97 139.06 3.0K
14:50 138.79 138.79 138.47 138.47 6.8K
14:51 138.83 138.87 138.83 138.87 3.7K
14:52 138.81 138.84 138.74 138.82 3.0K
14:53 138.65 138.73 138.65 138.73 1.0K
14:54 138.77 138.78 138.77 138.78 0.9K
14:55 138.62 138.62 138.50 138.60 3.2K
14:56 138.35 138.35 138.35 138.35 2.3K
14:57 138.43 138.43 138.33 138.43 1.8K
14:58 138.38 138.38 138.21 138.21 1.6K
14:59 138.21 138.21 138.13 138.16 2.6K
15:00 137.99 137.99 137.80 137.87 8.7K
15:01 137.87 137.87 137.76 137.77 5.0K
15:02 137.93 138.26 137.87 138.26 3.3K
15:03 138.20 138.20 138.10 138.10 0.8K
15:04 138.07 138.07 138.03 138.04 3.2K
15:05 137.84 137.84 137.84 137.84 1.5K
15:06 138.02 138.02 138.02 138.02 0.8K
15:07 138.25 138.25 138.06 138.06 1.4K
15:08 138.06 138.06 137.85 137.85 1.6K
15:09 138.19 138.25 138.19 138.25 0.9K
15:10 138.14 138.14 138.14 138.14 1.0K
15:11 138.14 138.34 138.14 138.26 2.3K
15:12 138.26 138.26 138.26 138.26 0.4K
15:13 138.26 138.26 138.23 138.26 1.1K
15:14 138.32 138.43 138.20 138.20 4.0K
15:16 138.33 138.33 137.99 137.99 4.6K
15:17 137.55 137.76 137.55 137.67 2.4K
15:18 137.86 137.94 137.79 137.79 0.8K
15:19 137.98 137.98 137.96 137.96 2.0K
15:20 138.01 138.04 137.99 138.04 1.8K
15:21 138.14 138.19 138.14 138.17 4.7K
15:22 138.12 138.24 138.05 138.05 2.9K
15:23 137.96 138.01 137.82 137.82 1.4K
15:24 138.00 138.00 138.00 138.00 0.6K
15:25 137.97 138.18 137.97 138.05 2.2K
15:26 137.98 138.04 137.97 137.97 1.9K
15:27 137.95 138.10 137.95 138.06 1.2K
15:28 138.04 138.09 138.04 138.04 3.6K
15:29 137.97 138.06 137.97 138.03 3.1K
15:30 138.03 138.27 138.03 138.27 5.2K
15:31 138.43 138.43 138.41 138.41 1.4K
15:32 138.43 138.43 138.30 138.30 2.6K
15:33 138.33 138.33 138.33 138.33 2.2K
15:34 138.43 138.43 138.43 138.43 0.9K
15:35 138.42 138.42 138.42 138.42 1.7K
15:36 138.52 138.52 138.31 138.31 3.6K
15:37 138.30 138.35 138.28 138.35 1.5K
15:38 138.27 138.34 138.27 138.34 2.7K
15:39 138.40 138.40 138.29 138.29 2.6K
15:40 138.27 138.30 138.27 138.28 1.9K
15:41 138.42 138.49 138.42 138.49 2.0K
15:42 138.49 138.49 138.30 138.34 6.7K
15:43 138.22 138.28 138.22 138.28 3.2K
15:44 138.34 138.35 138.34 138.35 1.4K
15:45 138.28 138.28 138.27 138.27 1.7K
15:46 138.35 138.35 138.25 138.33 5.9K
15:47 138.32 138.32 138.32 138.32 0.8K
15:48 138.36 138.41 138.31 138.31 6.4K
15:49 138.36 138.36 138.33 138.36 2.0K
15:50 138.42 138.68 138.42 138.68 7.7K
15:51 138.71 138.71 138.71 138.71 0.3K
15:52 138.73 138.86 138.73 138.86 7.6K
15:53 138.81 138.85 138.75 138.78 7.5K
15:54 138.74 138.81 138.73 138.77 7.5K
15:55 138.72 138.87 138.67 138.85 12.5K
15:56 138.92 138.92 138.80 138.85 12.5K
15:57 138.87 139.02 138.85 138.98 16.1K
15:58 139.01 139.01 138.88 138.95 16.8K
15:59 138.95 138.95 138.79 138.90 158.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available