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
09:30 135.60 135.60 134.54 134.70 10.4K
09:34 134.89 134.89 134.89 134.89 0.4K
09:35 134.89 134.89 134.89 134.89 2.4K
09:36 134.83 134.83 134.35 134.35 0.8K
09:37 134.83 134.83 134.38 134.73 1.6K
09:38 134.80 135.24 134.80 135.24 7.5K
09:41 135.37 135.37 135.37 135.37 0.4K
09:42 135.52 135.86 135.52 135.86 3.3K
09:43 135.52 135.52 135.52 135.51 1.7K
09:44 135.27 135.27 135.27 135.27 2.7K
09:45 135.26 135.26 134.37 134.58 10.4K
09:46 134.39 134.46 134.39 134.46 0.7K
09:47 134.40 135.14 134.40 135.14 21.1K
09:50 134.60 134.60 134.60 134.60 2.3K
09:52 134.41 134.96 134.41 134.96 1.7K
09:54 134.46 134.62 134.46 134.62 3.9K
09:55 134.87 134.87 134.87 134.87 2.3K
09:57 135.27 135.27 135.16 135.23 6.3K
09:58 135.16 135.16 135.16 135.16 2.0K
09:59 134.93 134.93 134.93 134.93 2.3K
10:00 135.40 135.76 135.40 135.76 10.3K
10:01 136.00 136.00 135.48 135.48 3.3K
10:02 135.67 136.00 135.67 136.00 1.4K
10:03 135.49 135.49 135.49 135.49 1.3K
10:04 135.52 135.63 135.52 135.63 3.7K
10:05 135.98 135.98 135.46 135.46 1.0K
10:06 135.37 135.37 135.06 135.06 4.9K
10:08 135.05 135.23 134.94 134.94 3.1K
10:09 134.77 135.03 134.77 135.03 2.4K
10:10 135.03 135.34 134.78 135.34 10.0K
10:11 135.52 135.71 135.52 135.71 1.9K
10:12 135.60 135.60 135.46 135.47 7.0K
10:14 135.73 135.73 135.73 135.73 0.1K
10:15 135.73 135.73 135.73 135.73 1.0K
10:16 135.74 135.96 135.74 135.96 1.3K
10:17 135.80 135.80 135.63 135.63 4.0K
10:18 135.66 135.66 135.59 135.59 2.4K
10:19 135.64 135.65 135.44 135.44 4.4K
10:20 135.60 135.60 135.60 135.60 2.3K
10:21 135.66 135.66 135.66 135.66 0.5K
10:22 135.64 135.71 135.64 135.71 2.5K
10:23 135.62 135.62 135.62 135.62 0.5K
10:24 135.47 135.47 135.47 135.47 0.7K
10:25 135.47 135.70 135.47 135.66 1.7K
10:26 135.63 135.93 135.63 135.93 4.4K
10:27 135.67 135.82 135.67 135.82 1.0K
10:28 135.83 135.88 135.81 135.88 4.6K
10:29 135.88 135.91 135.86 135.91 3.2K
10:30 136.06 136.06 135.99 135.99 5.9K
10:31 135.97 135.97 135.97 135.97 1.6K
10:34 135.87 135.87 135.81 135.81 6.9K
10:35 135.91 135.92 135.91 135.92 0.9K
10:36 135.79 135.91 135.79 135.90 3.4K
10:37 135.82 135.82 135.82 135.82 2.6K
10:39 135.89 135.89 135.88 135.89 2.6K
10:40 135.95 135.95 135.89 135.89 1.8K
10:41 135.79 135.79 135.79 135.79 0.6K
10:42 135.73 135.73 135.42 135.42 5.7K
10:44 135.44 135.44 135.44 135.44 0.9K
10:45 135.44 135.44 135.30 135.30 1.3K
10:46 135.45 135.45 135.37 135.45 1.3K
10:47 135.40 135.60 135.40 135.50 3.6K
10:48 135.70 135.70 135.70 135.70 0.9K
10:49 135.59 135.59 135.50 135.50 2.1K
10:50 135.50 135.62 135.50 135.50 2.1K
10:51 135.52 135.74 135.52 135.74 3.2K
10:53 135.52 135.52 135.52 135.52 1.0K
10:54 135.60 135.60 135.57 135.57 0.9K
10:55 135.65 135.65 135.65 135.65 0.2K
10:56 135.58 135.78 135.58 135.78 1.7K
10:57 135.46 135.46 135.46 135.46 0.5K
10:58 135.55 135.65 135.55 135.63 3.2K
11:01 135.77 135.77 135.77 135.76 0.9K
11:02 135.90 135.92 135.90 135.92 3.6K
11:03 135.94 135.94 135.94 135.94 0.3K
11:04 135.84 135.84 135.84 135.84 4.1K
11:05 135.72 135.72 135.72 135.72 1.4K
11:06 135.73 135.73 135.73 135.73 0.7K
11:07 135.73 135.73 135.71 135.71 1.3K
11:08 135.67 135.67 135.61 135.61 2.6K
11:09 135.62 135.62 135.47 135.49 3.6K
11:10 135.44 135.44 135.14 135.14 4.7K
11:11 135.15 135.15 135.15 135.15 1.3K
11:12 135.20 135.20 135.20 135.20 5.5K
11:13 135.17 135.17 135.17 135.17 0.6K
11:14 135.21 135.27 135.16 135.27 5.1K
11:15 135.30 135.30 135.14 135.25 4.5K
11:16 135.25 135.34 135.14 135.34 3.6K
11:17 135.26 135.27 135.22 135.27 4.2K
11:18 135.35 135.35 135.31 135.31 2.7K
11:19 135.24 135.24 135.24 135.24 1.2K
11:20 135.29 135.29 135.29 135.29 1.6K
11:21 135.22 135.22 135.22 135.22 2.3K
11:22 135.16 135.16 135.11 135.11 3.1K
11:24 135.19 135.19 135.09 135.09 2.9K
11:26 135.21 135.47 135.19 135.47 3.3K
11:27 135.40 135.40 135.40 135.40 1.2K
11:28 135.46 135.46 135.46 135.46 1.4K
11:29 135.37 135.37 135.37 135.37 2.2K
11:30 135.37 135.41 135.37 135.41 2.6K
11:31 135.30 135.30 135.20 135.28 2.6K
11:32 135.17 135.17 135.17 135.17 2.6K
11:34 135.37 135.37 135.37 135.37 1.6K
11:36 135.21 135.21 135.20 135.20 3.1K
11:38 135.11 135.11 135.06 135.06 2.1K
11:39 135.05 135.12 135.05 135.12 1.5K
11:40 135.06 135.06 135.06 135.06 1.1K
11:41 135.05 135.12 135.05 135.12 1.9K
11:42 135.12 135.15 135.12 135.15 2.6K
11:43 135.09 135.09 135.09 135.09 0.3K
11:44 135.01 135.12 135.01 135.12 2.1K
11:45 135.19 135.19 135.19 135.19 2.1K
11:47 135.02 135.02 135.02 135.02 1.6K
11:48 135.04 135.22 135.04 135.17 3.1K
11:49 135.18 135.37 135.14 135.37 13.5K
11:50 135.52 135.65 135.52 135.65 2.3K
11:51 135.46 135.65 135.46 135.65 0.9K
11:52 135.66 135.66 135.66 135.66 0.9K
11:53 135.70 135.70 135.70 135.70 0.4K
11:54 135.78 135.92 135.78 135.92 1.0K
11:55 135.83 135.83 135.83 135.83 0.5K
11:56 135.85 135.85 135.85 135.85 0.4K
11:57 135.85 135.85 135.85 135.85 0.7K
11:58 136.00 136.00 135.91 135.99 2.3K
11:59 135.95 135.97 135.95 135.97 2.6K
12:00 135.97 135.97 135.97 135.97 1.7K
12:01 135.97 135.98 135.87 135.98 0.8K
12:02 135.98 136.08 135.98 136.06 4.9K
12:03 136.05 136.06 136.05 136.06 1.6K
12:04 135.97 135.97 135.97 135.97 3.0K
12:06 136.12 136.12 136.12 136.12 0.5K
12:07 136.02 136.02 136.02 136.02 2.0K
12:08 136.14 136.14 135.99 136.06 3.3K
12:09 136.08 136.21 136.08 136.21 2.6K
12:10 136.26 136.34 136.26 136.34 3.1K
12:14 136.37 136.37 136.37 136.37 0.6K
12:15 136.37 136.37 136.37 136.37 0.4K
12:16 136.37 136.37 136.37 136.37 0.9K
12:17 136.42 136.42 136.42 136.42 0.6K
12:18 136.37 136.39 136.37 136.39 0.9K
12:19 136.40 136.40 136.40 136.40 0.7K
12:20 136.45 136.45 136.45 136.45 0.1K
12:21 136.49 136.49 136.34 136.45 4.5K
12:22 136.36 136.36 136.36 136.36 2.8K
12:23 136.30 136.40 136.30 136.40 1.1K
12:25 136.30 136.36 136.30 136.35 2.1K
12:27 136.40 136.40 136.25 136.25 4.0K
12:30 136.19 136.19 136.19 136.19 1.0K
12:31 136.17 136.17 136.17 136.17 0.8K
12:32 136.15 136.23 136.15 136.23 2.1K
12:33 136.23 136.32 136.23 136.28 2.5K
12:35 136.21 136.21 136.21 136.21 1.5K
12:36 136.21 136.21 136.21 136.21 2.8K
12:39 136.29 136.29 136.21 136.29 1.4K
12:40 136.22 136.22 136.22 136.22 0.4K
12:41 136.22 136.29 136.22 136.25 1.7K
12:42 136.30 136.30 136.30 136.29 0.3K
12:43 136.34 136.34 136.30 136.30 1.6K
12:44 136.22 136.22 136.16 136.19 4.9K
12:45 136.14 136.14 136.14 136.14 1.9K
12:46 136.16 136.18 136.16 136.18 1.6K
12:47 136.25 136.28 136.25 136.28 2.9K
12:48 136.32 136.32 136.32 136.32 0.7K
12:50 136.32 136.32 136.32 136.32 0.6K
12:52 136.33 136.43 136.33 136.43 1.1K
12:53 136.45 136.48 136.38 136.38 3.7K
12:55 136.40 136.40 136.40 136.40 1.0K
12:56 136.36 136.36 136.36 136.36 1.6K
12:57 136.28 136.36 136.19 136.19 4.8K
13:00 136.16 136.30 136.16 136.30 0.4K
13:01 136.31 136.31 136.22 136.31 1.6K
13:02 136.16 136.31 136.16 136.31 0.6K
13:03 136.17 136.29 136.17 136.29 4.5K
13:04 136.30 136.30 136.13 136.13 2.2K
13:06 136.05 136.05 135.96 135.96 1.8K
13:07 136.06 136.09 136.06 136.09 2.0K
13:08 136.06 136.06 136.06 136.06 0.7K
13:09 135.97 135.97 135.97 135.97 1.7K
13:10 136.15 136.19 136.15 136.19 2.8K
13:13 136.25 136.27 136.25 136.27 1.5K
13:14 136.37 136.37 136.37 136.37 2.1K
13:17 136.48 136.51 136.48 136.51 2.4K
13:19 136.38 136.38 136.38 136.38 1.7K
13:20 136.38 136.38 136.38 136.38 1.7K
13:22 136.34 136.34 136.33 136.33 1.1K
13:23 136.34 136.34 136.34 136.34 0.2K
13:24 136.33 136.33 136.32 136.32 2.0K
13:26 136.33 136.33 136.33 136.33 3.3K
13:29 136.40 136.40 136.38 136.40 1.4K
13:30 136.44 136.44 136.39 136.39 2.0K
13:31 136.33 136.33 136.33 136.33 0.5K
13:32 136.59 136.59 136.59 136.59 3.2K
13:34 136.64 136.64 136.64 136.64 1.3K
13:36 136.66 136.66 136.63 136.63 0.9K
13:37 136.66 136.66 136.66 136.66 0.6K
13:38 136.58 136.58 136.58 136.58 2.3K
13:39 136.63 136.64 136.56 136.56 2.9K
13:40 136.58 136.61 136.42 136.42 2.5K
13:41 136.42 136.42 136.26 136.26 2.0K
13:42 136.37 136.37 136.31 136.31 1.0K
13:43 136.36 136.36 136.36 136.36 0.5K
13:44 136.24 136.24 136.24 136.24 0.3K
13:45 136.23 136.23 136.23 136.23 0.3K
13:46 136.35 136.38 136.24 136.24 1.6K
13:47 136.35 136.35 136.23 136.23 2.1K
13:48 136.23 136.23 136.23 136.23 0.6K
13:49 136.22 136.22 136.21 136.21 2.8K
13:52 136.16 136.16 136.16 136.16 1.8K
13:54 136.26 136.26 136.17 136.17 1.0K
13:55 136.15 136.15 136.08 136.08 2.9K
13:57 136.04 136.04 136.01 136.01 2.3K
13:58 135.90 135.97 135.90 135.97 2.3K
13:59 136.00 136.00 136.00 136.00 0.4K
14:00 136.25 136.30 136.25 136.29 2.6K
14:01 136.30 136.30 136.29 136.29 1.1K
14:02 136.30 136.30 136.20 136.29 3.8K
14:04 136.16 136.16 136.10 136.10 3.7K
14:06 136.11 136.11 136.11 136.11 0.5K
14:07 136.06 136.16 136.02 136.16 2.9K
14:09 136.04 136.04 136.04 136.04 0.1K
14:10 136.01 136.05 136.01 136.05 0.8K
14:11 135.95 135.98 135.93 135.98 3.8K
14:13 135.89 135.89 135.84 135.84 1.4K
14:14 135.89 135.89 135.85 135.85 1.4K
14:15 135.85 135.85 135.85 135.85 1.1K
14:16 135.89 135.89 135.89 135.89 1.2K
14:17 135.89 136.03 135.89 136.03 2.2K
14:18 136.02 136.08 136.02 136.07 2.6K
14:20 136.06 136.06 136.06 136.06 0.8K
14:21 136.07 136.07 136.07 136.07 0.9K
14:22 135.94 135.94 135.85 135.89 2.6K
14:23 135.90 135.90 135.90 135.90 0.5K
14:24 135.89 135.89 135.89 135.89 1.5K
14:25 135.93 135.93 135.93 135.93 1.2K
14:26 135.93 135.99 135.93 135.96 1.8K
14:27 135.95 135.95 135.94 135.94 3.0K
14:28 135.85 135.85 135.85 135.85 2.1K
14:29 135.96 135.97 135.96 135.97 0.6K
14:30 135.92 135.92 135.92 135.92 1.9K
14:31 135.99 136.07 135.99 136.07 3.1K
14:32 136.06 136.06 135.98 135.98 1.3K
14:33 136.01 136.08 136.01 136.08 1.2K
14:35 136.06 136.06 136.06 136.06 0.5K
14:36 136.03 136.03 135.99 135.99 1.7K
14:37 136.07 136.07 136.01 136.01 1.1K
14:38 136.07 136.07 136.07 136.07 1.0K
14:39 135.99 135.99 135.99 135.99 1.9K
14:40 136.02 136.04 135.92 135.92 3.4K
14:41 135.91 135.91 135.87 135.87 2.6K
14:42 135.80 135.80 135.80 135.80 0.2K
14:43 135.85 135.85 135.75 135.75 3.4K
14:44 135.73 135.73 135.69 135.69 2.4K
14:45 135.73 135.73 135.68 135.68 0.4K
14:46 135.69 135.74 135.69 135.74 1.8K
14:47 135.72 135.78 135.72 135.78 2.4K
14:48 135.79 135.79 135.66 135.66 2.6K
14:49 135.66 135.66 135.63 135.63 2.1K
14:50 135.71 135.77 135.64 135.77 0.9K
14:51 135.77 135.78 135.72 135.78 5.9K
14:52 135.86 135.88 135.79 135.81 1.1K
14:53 135.79 135.85 135.79 135.85 1.4K
14:54 135.83 135.83 135.83 135.83 0.9K
14:55 135.90 135.90 135.90 135.90 1.0K
14:56 135.92 135.92 135.92 135.92 0.6K
14:57 135.92 135.92 135.87 135.87 1.4K
14:58 135.84 135.90 135.83 135.90 1.9K
14:59 135.93 135.93 135.93 135.93 1.8K
15:00 136.09 136.09 136.09 136.09 0.8K
15:01 136.01 136.01 136.01 136.01 2.7K
15:03 135.94 136.06 135.94 136.06 0.9K
15:04 136.01 136.01 136.01 136.01 0.9K
15:05 135.96 136.05 135.96 136.05 2.4K
15:06 136.14 136.14 135.95 135.95 1.3K
15:07 136.06 136.06 136.06 136.06 0.8K
15:08 136.05 136.05 135.96 135.96 1.7K
15:09 136.06 136.06 136.06 136.06 0.3K
15:10 136.06 136.06 136.06 136.06 0.4K
15:11 135.97 135.97 135.90 135.92 4.0K
15:12 135.95 135.96 135.91 135.93 1.6K
15:13 135.91 135.92 135.91 135.92 1.3K
15:14 135.92 136.01 135.92 136.01 4.2K
15:15 136.01 136.04 136.01 136.04 3.4K
15:16 136.13 136.13 136.13 136.13 1.6K
15:17 136.14 136.14 136.13 136.13 0.8K
15:18 136.07 136.14 136.07 136.07 2.2K
15:19 136.07 136.07 136.07 136.07 1.3K
15:20 136.05 136.05 135.98 135.98 2.1K
15:21 136.09 136.09 135.99 135.99 1.5K
15:22 136.02 136.09 136.00 136.00 2.0K
15:23 136.09 136.11 135.99 136.10 2.2K
15:25 136.08 136.08 136.08 136.08 2.5K
15:26 136.09 136.09 136.00 136.00 1.8K
15:27 136.08 136.08 135.90 135.90 3.2K
15:28 135.87 135.89 135.85 135.85 2.6K
15:29 135.93 135.95 135.90 135.90 2.7K
15:30 135.94 135.94 135.94 135.94 0.7K
15:31 136.00 136.00 136.00 136.00 1.0K
15:32 136.01 136.01 135.95 135.95 2.5K
15:33 136.02 136.15 136.02 136.07 2.7K
15:34 136.09 136.10 136.09 136.10 2.3K
15:35 136.10 136.10 136.10 136.10 1.0K
15:36 136.04 136.07 136.00 136.03 4.4K
15:37 136.03 136.03 136.03 136.03 0.5K
15:38 135.93 135.96 135.92 135.92 3.2K
15:39 135.99 135.99 135.96 135.96 1.7K
15:40 136.01 136.01 136.01 136.01 3.2K
15:41 136.01 136.01 135.97 135.97 1.3K
15:42 136.02 136.09 136.02 136.09 5.3K
15:43 136.09 136.09 136.01 136.01 3.2K
15:44 136.09 136.09 136.09 136.09 1.4K
15:45 136.04 136.04 135.93 136.00 2.9K
15:46 136.00 136.02 135.97 135.97 2.7K
15:47 136.02 136.04 136.00 136.04 9.3K
15:48 135.94 136.00 135.94 136.00 2.3K
15:49 135.93 135.97 135.88 135.88 4.0K
15:50 135.85 135.94 135.85 135.93 7.3K
15:51 135.83 135.91 135.83 135.91 12.0K
15:52 135.94 135.94 135.86 135.91 4.3K
15:53 135.90 136.06 135.90 136.01 9.6K
15:54 136.05 136.25 136.03 136.25 9.9K
15:55 136.37 136.43 136.14 136.20 10.5K
15:56 136.21 136.31 136.21 136.26 15.3K
15:57 136.25 136.31 136.25 136.31 9.0K
15:58 136.31 136.42 136.29 136.42 29.1K
15:59 136.50 136.53 136.41 136.53 157.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available