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
09:30 134.51 134.51 133.98 133.98 26.3K
09:31 134.52 134.52 133.42 133.42 5.8K
09:32 132.91 132.91 131.29 132.51 22.9K
09:33 132.22 133.73 132.13 132.13 5.7K
09:34 132.44 132.44 132.44 132.44 1.0K
09:35 132.45 132.45 132.16 132.41 5.2K
09:36 132.44 132.63 132.44 132.63 0.8K
09:37 132.41 133.13 132.41 133.13 2.1K
09:38 132.06 132.06 132.06 132.06 3.4K
09:39 132.48 132.95 132.02 132.02 7.4K
09:40 131.89 131.89 131.84 131.84 4.1K
09:41 132.24 132.44 131.52 132.44 7.3K
09:42 132.04 132.04 131.46 132.01 3.7K
09:43 131.47 131.47 131.47 131.47 1.0K
09:44 131.99 131.99 131.47 131.62 3.9K
09:45 131.69 132.38 131.29 131.29 1.9K
09:46 131.46 131.80 131.46 131.79 2.7K
09:47 131.79 131.93 131.73 131.93 5.5K
09:48 131.16 131.16 130.87 131.01 14.6K
09:49 131.15 131.15 130.73 130.73 5.4K
09:50 130.73 131.00 130.66 130.66 15.5K
09:51 130.99 131.22 130.89 131.22 3.4K
09:52 131.08 131.08 131.08 131.08 2.3K
09:53 131.04 131.04 130.79 130.79 1.7K
09:54 130.61 130.69 130.48 130.55 5.0K
09:55 130.60 130.60 130.38 130.39 4.9K
09:56 130.32 130.74 130.32 130.74 13.3K
09:57 130.75 130.75 130.51 130.64 4.6K
09:58 130.50 130.50 130.50 130.50 0.7K
09:59 130.50 130.55 130.50 130.55 1.7K
10:00 130.78 130.78 130.78 130.78 7.8K
10:01 130.50 130.51 130.24 130.47 3.1K
10:02 130.48 130.48 130.48 130.48 0.8K
10:03 130.69 130.69 130.69 130.69 0.2K
10:04 130.44 130.98 130.44 130.98 6.4K
10:05 130.64 130.82 130.46 130.60 3.5K
10:06 130.61 130.75 130.39 130.75 7.1K
10:07 130.58 130.58 130.10 130.10 5.6K
10:08 130.34 130.55 130.34 130.54 3.7K
10:09 130.84 130.89 130.40 130.88 10.9K
10:10 131.34 131.34 131.30 131.29 1.7K
10:11 131.08 131.60 130.96 131.48 5.6K
10:12 131.51 131.78 131.51 131.76 9.0K
10:13 131.84 131.99 131.80 131.98 10.7K
10:14 131.98 132.05 131.89 131.90 2.9K
10:15 131.99 132.14 131.99 132.00 3.3K
10:16 132.45 132.45 131.94 131.94 1.5K
10:17 132.13 132.13 132.13 132.13 0.7K
10:18 132.43 132.47 132.42 132.42 4.4K
10:19 132.42 132.45 132.42 132.42 10.4K
10:20 132.42 132.80 132.42 132.65 3.4K
10:21 132.90 132.96 132.90 132.93 1.6K
10:22 132.55 132.55 132.29 132.29 2.4K
10:23 132.41 132.75 132.41 132.75 2.7K
10:24 132.73 132.83 132.44 132.83 5.8K
10:25 133.00 133.00 132.69 132.75 2.5K
10:26 132.83 133.05 132.74 133.04 1.4K
10:27 133.04 133.04 133.04 133.04 1.3K
10:28 133.02 133.07 133.02 133.04 3.2K
10:30 133.08 133.13 133.08 133.13 2.0K
10:31 133.18 133.52 133.18 133.22 6.8K
10:32 133.46 133.46 133.08 133.07 1.2K
10:33 133.40 133.46 133.40 133.46 1.3K
10:34 133.63 133.71 133.47 133.53 7.7K
10:35 133.31 133.31 133.25 133.25 3.4K
10:36 133.22 133.32 133.22 133.26 2.3K
10:40 133.35 133.50 133.35 133.44 1.1K
10:41 133.44 133.44 133.44 133.44 1.5K
10:42 133.43 133.43 133.43 133.43 0.9K
10:43 133.43 133.43 133.43 133.43 0.2K
10:44 133.43 133.43 133.11 133.19 5.1K
10:45 133.35 133.38 133.35 133.38 2.3K
10:46 133.48 133.48 133.48 133.48 0.5K
10:47 133.62 133.62 133.62 133.62 0.8K
10:48 133.62 133.62 133.37 133.37 4.9K
10:49 133.21 133.21 133.21 133.20 1.3K
10:51 133.20 133.20 133.20 133.20 0.2K
10:52 133.20 133.20 133.20 133.20 0.9K
10:53 133.20 133.20 132.95 132.95 2.0K
10:55 133.24 133.39 133.24 133.34 30.1K
10:56 133.44 133.44 133.44 133.44 0.1K
10:57 133.20 133.40 133.20 133.25 1.9K
10:58 133.15 133.15 133.03 133.03 3.4K
10:59 133.14 133.14 133.05 133.05 2.1K
11:00 133.03 133.03 133.03 133.03 1.8K
11:01 132.96 132.96 132.96 132.96 2.7K
11:02 133.20 133.20 133.20 133.20 1.6K
11:04 133.16 133.32 133.16 133.32 0.6K
11:05 133.32 133.52 133.11 133.11 2.4K
11:06 133.31 133.31 133.31 133.31 0.3K
11:07 133.32 133.32 133.32 133.32 0.8K
11:08 133.19 133.19 133.12 133.12 1.2K
11:09 133.23 133.34 133.23 133.34 1.1K
11:10 133.17 133.27 133.12 133.26 2.5K
11:11 133.32 133.41 133.27 133.32 3.9K
11:13 133.32 133.37 133.32 133.37 1.1K
11:14 133.15 133.15 133.14 133.14 2.2K
11:15 133.09 133.11 133.03 133.11 2.5K
11:16 133.14 133.15 132.55 132.55 5.9K
11:18 132.63 132.75 132.50 132.75 1.5K
11:19 132.55 132.55 132.55 132.55 1.3K
11:20 132.76 132.83 132.72 132.72 3.7K
11:21 132.79 132.90 132.79 132.90 3.2K
11:23 132.71 133.02 132.71 133.02 1.5K
11:25 132.52 132.52 132.52 132.52 3.0K
11:28 132.50 132.50 132.49 132.49 1.4K
11:29 132.45 132.66 132.40 132.66 1.5K
11:30 132.56 132.67 132.56 132.67 2.8K
11:31 132.57 132.60 132.47 132.47 1.7K
11:32 132.49 132.57 132.49 132.57 0.7K
11:33 132.66 132.76 132.61 132.61 2.2K
11:34 132.61 132.61 132.61 132.60 0.8K
11:35 132.58 132.68 132.58 132.68 1.1K
11:36 132.70 132.71 132.67 132.70 5.1K
11:37 132.70 132.71 132.70 132.71 2.1K
11:38 132.83 132.83 132.83 132.83 2.1K
11:39 132.92 132.93 132.92 132.93 0.9K
11:40 132.94 133.08 132.94 133.07 2.5K
11:41 132.99 133.07 132.99 133.07 1.5K
11:42 133.05 133.05 133.05 133.05 0.4K
11:43 133.10 133.19 133.10 133.10 2.1K
11:44 133.27 133.27 133.22 133.22 1.5K
11:45 133.26 133.41 133.22 133.41 1.5K
11:46 133.36 133.36 133.36 133.35 0.7K
11:47 133.34 133.34 133.34 133.34 1.1K
11:49 133.27 133.28 133.27 133.28 1.0K
11:51 133.15 133.37 133.15 133.37 0.7K
11:52 133.18 133.18 133.16 133.16 1.1K
11:53 133.27 133.27 133.27 133.27 1.6K
11:54 133.32 133.57 133.32 133.40 1.9K
11:55 133.32 133.32 133.32 133.32 2.4K
11:56 133.34 133.34 133.34 133.34 0.2K
11:57 133.33 133.33 133.33 133.33 0.7K
11:58 133.33 133.33 133.33 133.33 0.4K
11:59 133.33 133.37 133.33 133.37 1.2K
12:00 133.37 133.51 133.37 133.51 0.9K
12:02 133.22 133.51 133.22 133.51 0.6K
12:03 133.51 133.51 133.42 133.45 1.5K
12:04 133.55 133.59 133.45 133.45 2.9K
12:05 133.70 133.70 133.70 133.70 0.7K
12:06 133.46 133.70 133.46 133.46 2.3K
12:07 133.41 133.41 133.41 133.41 0.3K
12:08 133.40 133.40 133.40 133.40 0.8K
12:10 133.50 133.55 133.34 133.34 2.1K
12:11 133.33 133.33 133.33 133.33 0.8K
12:12 133.27 133.27 133.22 133.24 1.7K
12:13 133.32 133.53 133.24 133.53 2.1K
12:14 133.43 133.43 133.43 133.43 0.2K
12:15 133.50 133.50 133.43 133.43 1.0K
12:16 133.39 133.39 133.32 133.32 0.8K
12:17 133.39 133.53 133.37 133.53 2.3K
12:18 133.52 133.69 133.52 133.69 0.8K
12:19 133.58 133.58 133.58 133.57 0.9K
12:20 133.58 133.58 133.58 133.57 0.7K
12:22 133.61 133.61 133.61 133.61 0.7K
12:23 133.66 133.66 133.65 133.65 0.9K
12:24 133.57 133.73 133.57 133.65 3.0K
12:25 133.72 133.72 133.72 133.72 1.2K
12:26 133.74 133.74 133.74 133.74 0.9K
12:27 133.99 133.99 133.78 133.78 2.2K
12:28 133.71 133.71 133.71 133.71 1.4K
12:29 133.69 133.69 133.69 133.69 1.5K
12:30 133.62 133.62 133.59 133.62 1.2K
12:31 133.61 133.63 133.55 133.54 1.3K
12:32 133.61 133.61 133.50 133.50 0.6K
12:33 133.62 133.68 133.62 133.67 2.1K
12:34 133.74 133.74 133.63 133.70 1.0K
12:35 133.73 133.73 133.64 133.64 0.5K
12:36 133.52 133.52 133.52 133.52 0.4K
12:37 133.56 133.77 133.51 133.51 1.5K
12:38 133.40 133.55 133.39 133.39 2.3K
12:39 133.37 133.40 133.37 133.40 0.8K
12:40 133.38 133.38 133.38 133.38 1.3K
12:41 133.40 133.40 133.40 133.40 0.9K
12:43 133.36 133.51 133.20 133.51 0.6K
12:44 133.21 133.21 133.19 133.19 1.2K
12:45 133.21 133.21 133.21 133.21 1.5K
12:46 133.15 133.15 133.15 133.15 0.3K
12:47 133.15 133.15 133.15 133.15 2.0K
12:48 133.18 133.18 133.18 133.18 0.3K
12:49 133.18 133.18 133.15 133.15 1.4K
12:50 133.14 133.23 133.06 133.09 3.7K
12:51 133.15 133.15 133.09 133.09 0.4K
12:52 133.15 133.15 133.09 133.09 0.6K
12:53 133.10 133.16 132.95 132.95 4.5K
12:54 132.92 133.02 132.92 132.92 1.0K
12:56 133.07 133.07 133.07 133.07 0.7K
12:57 132.93 132.93 132.93 132.93 0.3K
12:58 132.77 132.77 132.50 132.50 1.7K
12:59 132.60 132.70 132.60 132.70 1.6K
13:00 132.69 132.69 132.69 132.69 0.5K
13:01 132.70 132.70 132.54 132.54 0.7K
13:02 132.80 132.80 132.80 132.80 0.1K
13:03 132.54 132.54 132.54 132.54 0.5K
13:04 132.64 132.65 132.53 132.65 1.8K
13:05 132.54 132.54 132.51 132.51 2.0K
13:06 132.29 132.35 132.29 132.35 2.4K
13:07 132.47 132.55 132.47 132.55 0.7K
13:08 132.55 132.82 132.55 132.82 3.5K
13:10 132.73 132.73 132.73 132.73 0.4K
13:11 132.76 132.76 132.73 132.73 1.5K
13:13 132.58 132.58 132.58 132.58 0.3K
13:14 132.67 132.79 132.67 132.79 0.7K
13:16 132.66 132.66 132.66 132.66 0.6K
13:17 132.63 132.63 132.63 132.63 0.4K
13:18 132.66 132.66 132.66 132.66 0.7K
13:19 132.66 132.66 132.66 132.66 0.4K
13:20 132.64 132.81 132.52 132.60 2.0K
13:21 132.60 132.66 132.60 132.66 3.1K
13:22 132.50 132.67 132.50 132.67 2.1K
13:23 132.55 132.61 132.55 132.60 3.2K
13:24 132.74 132.74 132.74 132.74 0.4K
13:25 132.47 132.47 132.47 132.47 0.7K
13:26 132.58 132.58 132.32 132.32 2.8K
13:27 132.35 132.35 132.35 132.35 0.5K
13:28 132.31 132.31 132.31 132.31 0.2K
13:29 132.36 132.42 132.36 132.42 1.1K
13:30 132.56 132.70 132.56 132.70 4.1K
13:31 132.70 132.70 132.70 132.70 0.5K
13:32 132.62 132.78 132.56 132.78 3.1K
13:34 132.56 132.59 132.51 132.51 3.5K
13:36 132.44 132.45 132.20 132.45 1.8K
13:37 132.27 132.27 132.26 132.26 0.8K
13:38 132.27 132.27 132.27 132.27 1.1K
13:39 132.20 132.35 132.20 132.24 2.4K
13:40 132.45 132.45 132.45 132.45 3.2K
13:41 132.41 132.41 132.41 132.41 1.5K
13:42 132.47 132.57 132.40 132.57 3.0K
13:43 132.57 132.57 132.46 132.46 2.0K
13:45 132.38 132.62 132.38 132.62 1.0K
13:46 132.50 132.50 132.45 132.47 1.5K
13:47 132.31 132.31 132.31 132.31 1.7K
13:48 132.21 132.32 132.21 132.32 0.2K
13:49 132.17 132.32 132.17 132.32 0.5K
13:50 132.45 132.51 132.33 132.51 3.5K
13:51 132.50 132.50 132.43 132.43 1.3K
13:52 132.40 132.40 132.40 132.40 0.4K
13:53 132.23 132.23 132.23 132.23 1.6K
13:54 132.16 132.16 132.16 132.16 0.3K
13:55 132.20 132.25 132.10 132.10 0.9K
13:56 132.10 132.10 132.10 132.10 0.6K
13:57 132.18 132.18 132.02 132.18 0.7K
13:58 132.18 132.18 131.93 131.93 2.0K
13:59 132.07 132.07 132.07 132.07 0.7K
14:00 132.03 132.09 132.03 132.09 0.9K
14:01 132.20 132.20 132.16 132.16 2.6K
14:02 132.08 132.08 132.00 132.00 1.5K
14:03 132.00 132.00 132.00 132.00 1.4K
14:04 132.13 132.13 132.13 132.13 0.3K
14:05 132.12 132.12 131.99 132.03 1.0K
14:06 132.10 132.10 132.10 132.10 0.3K
14:07 131.99 132.01 131.94 131.94 3.0K
14:08 131.94 132.03 131.94 132.01 0.8K
14:09 132.01 132.01 131.79 131.85 6.1K
14:10 131.84 131.84 131.72 131.82 2.8K
14:11 131.83 131.83 131.77 131.77 1.5K
14:12 131.82 131.82 131.66 131.66 1.9K
14:13 131.73 131.77 131.73 131.76 0.9K
14:14 131.69 131.74 131.68 131.73 2.1K
14:15 131.68 131.80 131.68 131.80 5.8K
14:16 131.78 131.78 131.74 131.74 2.2K
14:17 131.69 131.73 131.69 131.73 0.5K
14:18 131.69 131.86 131.69 131.86 2.9K
14:19 131.95 131.95 131.95 131.95 1.0K
14:20 131.84 131.93 131.77 131.93 3.6K
14:21 131.90 131.90 131.90 131.90 0.1K
14:22 131.90 132.01 131.90 132.00 1.8K
14:23 132.10 132.16 132.10 132.16 1.3K
14:24 132.19 132.28 132.19 132.22 1.7K
14:26 132.29 132.29 132.29 132.29 1.7K
14:28 132.44 132.55 132.33 132.33 3.5K
14:29 132.39 132.39 132.39 132.39 0.4K
14:30 132.37 132.37 132.32 132.32 3.0K
14:31 132.38 132.38 132.38 132.38 0.3K
14:32 132.56 132.56 132.49 132.49 1.0K
14:33 132.49 132.60 132.49 132.49 0.8K
14:34 132.49 132.60 132.49 132.60 0.6K
14:35 132.55 132.59 132.55 132.59 1.2K
14:36 132.66 132.66 132.58 132.59 1.1K
14:37 132.65 132.65 132.58 132.58 2.4K
14:38 132.50 132.50 132.48 132.48 0.8K
14:39 132.53 132.53 132.52 132.52 0.6K
14:40 132.56 132.68 132.43 132.43 1.6K
14:41 132.43 132.43 132.36 132.36 0.6K
14:42 132.34 132.46 132.34 132.46 0.8K
14:43 132.58 132.61 132.52 132.52 3.2K
14:44 132.53 132.54 132.51 132.54 1.0K
14:45 132.49 132.54 132.40 132.40 3.3K
14:46 132.40 132.50 132.40 132.49 1.9K
14:47 132.49 132.49 132.49 132.49 0.6K
14:48 132.38 132.49 132.38 132.49 0.6K
14:49 132.34 132.46 132.34 132.46 1.2K
14:50 132.54 132.54 132.37 132.37 1.7K
14:51 132.28 132.28 132.16 132.23 2.2K
14:52 132.32 132.32 132.32 132.32 0.2K
14:53 132.18 132.18 131.99 131.99 2.9K
14:54 132.08 132.08 131.83 131.87 1.3K
14:55 131.99 132.12 131.99 132.04 4.1K
14:56 132.01 132.01 132.01 132.01 1.2K
14:57 131.85 131.85 131.85 131.85 0.2K
14:58 131.89 132.14 131.81 132.14 2.2K
14:59 132.05 132.05 131.88 131.88 0.8K
15:00 131.87 131.95 131.87 131.88 2.5K
15:01 131.80 131.97 131.80 131.88 3.9K
15:02 131.87 132.02 131.87 132.02 0.9K
15:03 131.92 132.01 131.92 131.92 0.7K
15:04 131.92 131.92 131.92 131.92 0.3K
15:05 131.93 132.03 131.86 131.86 2.3K
15:06 131.85 131.85 131.84 131.84 1.2K
15:07 131.86 131.93 131.86 131.91 1.8K
15:08 131.96 132.07 131.96 132.07 3.1K
15:09 132.04 132.04 131.97 131.99 2.7K
15:10 131.95 132.02 131.94 131.94 0.8K
15:11 132.02 132.02 131.91 131.91 2.5K
15:12 131.97 131.97 131.84 131.91 2.5K
15:13 131.86 131.87 131.86 131.87 0.9K
15:14 131.91 131.91 131.81 131.81 1.3K
15:15 131.88 131.88 131.87 131.87 0.8K
15:16 131.88 132.01 131.88 131.91 5.2K
15:17 132.02 132.02 131.76 131.84 2.1K
15:18 131.85 131.96 131.85 131.96 1.9K
15:19 131.97 132.03 131.97 132.02 4.2K
15:20 132.06 132.06 132.06 132.06 1.4K
15:21 132.03 132.03 131.93 131.93 1.7K
15:22 131.84 131.91 131.79 131.91 0.9K
15:23 131.89 132.17 131.89 132.17 4.7K
15:24 132.15 132.16 132.15 132.16 1.3K
15:25 132.08 132.08 132.07 132.07 1.7K
15:26 132.08 132.10 132.08 132.10 1.2K
15:27 132.13 132.23 132.13 132.13 1.8K
15:28 132.13 132.13 132.09 132.10 3.0K
15:29 132.17 132.17 132.10 132.13 1.7K
15:30 132.09 132.09 131.91 132.07 12.1K
15:31 131.91 131.91 131.88 131.88 2.7K
15:32 131.83 131.98 131.83 131.90 2.9K
15:33 131.92 132.00 131.91 131.91 2.9K
15:34 132.00 132.00 131.90 131.92 1.7K
15:35 132.00 132.06 132.00 132.01 3.9K
15:36 132.02 132.02 131.94 131.96 6.8K
15:37 131.94 131.96 131.86 131.86 2.5K
15:38 131.89 132.06 131.87 132.06 8.2K
15:39 132.10 132.18 132.09 132.18 3.0K
15:40 132.05 132.05 131.98 132.01 4.2K
15:41 131.98 132.10 131.98 132.10 1.4K
15:42 132.18 132.32 132.03 132.32 6.6K
15:43 132.42 132.42 132.30 132.39 2.9K
15:44 132.42 132.42 132.21 132.21 4.9K
15:45 132.07 132.20 132.07 132.15 7.7K
15:46 132.20 132.25 132.09 132.10 5.2K
15:47 132.11 132.35 132.11 132.35 6.5K
15:48 132.50 132.50 132.37 132.40 6.0K
15:49 132.43 132.44 132.36 132.44 5.5K
15:50 132.53 132.86 132.53 132.85 8.0K
15:51 132.82 132.89 132.81 132.82 9.2K
15:52 132.83 132.88 132.83 132.85 5.3K
15:53 132.88 132.92 132.69 132.69 11.8K
15:54 132.67 132.84 132.56 132.70 22.7K
15:55 132.86 133.17 132.86 133.17 17.9K
15:56 133.20 133.20 133.08 133.08 22.4K
15:57 133.08 133.08 133.02 133.04 17.3K
15:58 133.06 133.08 132.91 133.02 36.9K
15:59 132.98 133.16 132.92 133.16 210.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available