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
09:30 136.73 137.47 136.30 137.47 12.5K
09:31 137.59 137.60 137.59 137.60 1.6K
09:32 138.05 138.06 138.05 138.06 1.3K
09:33 138.06 138.06 137.73 137.96 1.4K
09:34 138.00 138.00 138.00 138.00 0.8K
09:35 137.78 137.78 137.78 137.78 1.3K
09:39 137.03 137.40 137.03 137.40 2.8K
09:42 137.54 137.54 137.54 137.54 0.6K
09:43 138.12 138.18 138.07 138.18 1.3K
09:44 139.13 139.13 137.96 137.96 2.1K
09:47 138.11 138.11 138.11 138.11 2.1K
09:50 138.04 138.04 138.04 138.04 1.4K
09:57 137.63 137.63 137.63 137.63 0.9K
09:59 137.99 137.99 137.99 137.99 2.9K
10:00 137.62 137.76 137.62 137.76 0.8K
10:02 137.65 137.69 137.65 137.69 0.6K
10:03 137.29 137.29 137.29 137.29 2.3K
10:04 137.17 137.17 137.17 137.17 1.4K
10:05 137.12 137.17 137.09 137.10 3.0K
10:06 137.02 137.24 137.02 137.24 1.3K
10:07 136.93 136.93 136.93 136.92 0.7K
10:08 137.15 137.32 137.15 137.32 0.8K
10:09 137.15 137.15 137.15 137.15 0.3K
10:10 137.29 137.46 137.29 137.46 3.2K
10:11 137.18 137.18 137.18 137.18 0.1K
10:12 136.95 136.95 136.70 136.84 3.8K
10:13 136.92 136.92 136.92 136.92 1.1K
10:14 136.93 136.94 136.92 136.92 1.9K
10:15 136.70 136.70 136.70 136.70 1.8K
10:16 136.64 136.64 136.64 136.64 1.6K
10:19 136.73 136.73 136.73 136.73 0.3K
10:20 136.59 136.70 136.05 136.05 8.3K
10:21 136.25 136.25 135.58 135.58 3.0K
10:22 135.68 135.73 135.68 135.73 1.8K
10:23 135.77 135.77 135.60 135.60 1.5K
10:24 135.83 135.83 135.83 135.83 0.5K
10:25 135.80 135.93 135.80 135.83 2.3K
10:26 135.51 135.83 135.51 135.82 2.1K
10:27 135.83 135.83 135.53 135.53 0.5K
10:28 135.53 135.83 135.53 135.82 1.7K
10:29 135.87 135.87 135.87 135.87 0.8K
10:30 136.01 136.11 136.01 136.11 0.5K
10:31 136.11 136.11 135.66 135.88 1.3K
10:32 135.84 136.04 135.83 135.83 2.3K
10:35 135.86 135.87 135.86 135.87 1.0K
10:36 135.73 135.73 135.49 135.49 2.6K
10:37 135.58 135.64 135.58 135.64 3.4K
10:38 135.72 135.72 135.72 135.72 0.4K
10:39 135.70 135.70 135.70 135.70 0.9K
10:40 135.60 135.67 135.60 135.67 0.9K
10:41 135.67 135.67 135.67 135.67 0.4K
10:42 135.38 135.38 135.34 135.34 2.6K
10:44 135.07 135.24 135.07 135.24 1.5K
10:46 135.29 135.29 135.29 135.29 0.8K
10:47 135.34 135.34 135.34 135.34 0.4K
10:48 135.18 135.24 135.18 135.24 2.1K
10:49 135.16 135.24 135.11 135.11 1.5K
10:50 135.24 135.43 135.24 135.31 12.7K
10:51 135.31 135.31 135.18 135.18 2.2K
10:52 135.19 135.19 135.19 135.19 0.1K
10:53 135.31 135.55 135.31 135.55 3.7K
10:54 135.45 135.45 135.45 135.45 0.6K
10:55 135.31 135.34 135.31 135.34 1.6K
10:57 135.46 135.46 135.43 135.43 1.2K
10:59 135.36 135.36 135.36 135.36 0.9K
11:00 135.31 135.31 135.31 135.31 0.2K
11:01 135.33 135.50 135.33 135.50 2.4K
11:02 135.48 135.65 135.44 135.65 4.1K
11:03 135.63 135.63 135.63 135.63 3.5K
11:04 135.60 135.60 135.60 135.60 1.2K
11:05 135.77 135.77 135.77 135.77 0.7K
11:06 135.77 135.80 135.77 135.79 1.4K
11:07 135.75 135.75 135.75 135.75 0.3K
11:08 135.87 135.95 135.86 135.87 1.8K
11:09 135.89 135.89 135.77 135.78 1.8K
11:10 135.73 135.79 135.73 135.79 1.3K
11:11 135.79 135.79 135.76 135.76 0.9K
11:12 135.80 135.80 135.80 135.79 1.4K
11:13 136.14 136.14 136.12 136.12 1.2K
11:15 136.24 136.24 136.24 136.24 1.1K
11:17 136.12 136.12 136.11 136.11 2.3K
11:19 136.11 136.11 136.11 136.11 0.7K
11:20 136.11 136.11 136.11 136.11 2.9K
11:23 136.35 136.43 136.33 136.43 1.7K
11:24 136.42 136.42 136.42 136.42 0.8K
11:25 136.42 136.42 136.22 136.23 2.7K
11:27 136.27 136.27 136.27 136.27 0.1K
11:28 136.35 136.36 136.35 136.36 1.9K
11:30 136.39 136.46 136.39 136.46 1.9K
11:32 136.43 136.56 136.43 136.56 1.7K
11:34 136.59 136.59 136.59 136.59 0.3K
11:35 136.58 136.58 136.39 136.39 2.8K
11:36 136.29 136.29 136.29 136.29 1.1K
11:37 136.57 136.57 136.57 136.57 1.0K
11:39 136.47 136.47 136.47 136.47 0.5K
11:41 136.39 136.39 136.30 136.30 1.0K
11:42 136.38 136.40 136.38 136.40 1.1K
11:43 136.35 136.35 136.29 136.29 1.1K
11:45 136.23 136.23 136.23 136.23 1.7K
11:47 136.34 136.34 136.34 136.34 0.9K
11:49 136.30 136.30 136.19 136.19 2.5K
11:50 136.08 136.15 136.08 136.15 0.8K
11:51 135.99 136.05 135.99 136.05 1.6K
11:52 136.00 136.05 135.99 136.02 0.6K
11:53 136.02 136.02 136.02 136.01 0.7K
11:54 136.01 136.15 136.01 136.15 1.2K
11:55 136.27 136.27 136.27 136.27 1.1K
11:56 136.15 136.15 136.00 136.00 0.9K
11:57 135.90 135.90 135.90 135.90 1.0K
12:00 136.04 136.04 136.04 136.04 0.5K
12:01 136.09 136.09 136.09 136.09 2.0K
12:03 136.09 136.09 136.09 136.09 0.4K
12:04 136.30 136.40 136.30 136.40 4.5K
12:05 136.50 136.50 136.45 136.50 1.6K
12:09 136.38 136.38 136.29 136.29 1.8K
12:10 136.30 136.46 136.28 136.46 1.4K
12:12 136.31 136.31 136.31 136.31 0.3K
12:14 136.47 136.47 136.42 136.42 0.5K
12:15 136.44 136.50 136.44 136.50 0.8K
12:16 136.54 136.60 136.54 136.60 0.4K
12:17 136.55 136.61 136.55 136.61 2.1K
12:18 136.70 136.70 136.67 136.67 0.6K
12:19 136.70 136.70 136.70 136.70 1.7K
12:23 136.65 136.65 136.65 136.65 0.8K
12:24 136.64 136.75 136.64 136.75 2.8K
12:25 136.80 136.80 136.80 136.80 1.0K
12:27 136.73 136.73 136.73 136.73 1.2K
12:29 136.64 136.64 136.64 136.64 1.4K
12:30 136.69 136.81 136.56 136.56 6.0K
12:31 136.62 136.62 136.62 136.62 0.5K
12:34 136.69 136.69 136.69 136.69 1.4K
12:36 136.50 136.50 136.35 136.35 0.8K
12:37 136.35 136.42 136.35 136.42 1.1K
12:38 136.53 136.53 136.40 136.40 1.4K
12:39 136.45 136.45 136.45 136.45 0.4K
12:40 136.45 136.45 136.41 136.41 0.7K
12:41 136.26 136.26 136.22 136.22 3.5K
12:44 136.25 136.25 136.25 136.25 0.3K
12:45 136.10 136.10 136.10 136.10 0.7K
12:47 136.13 136.13 136.13 136.13 0.6K
12:48 136.11 136.16 136.11 136.16 1.1K
12:49 136.16 136.25 136.16 136.25 1.2K
12:50 136.44 136.44 136.44 136.44 0.9K
12:51 136.48 136.59 136.48 136.58 1.1K
12:55 136.65 136.65 136.65 136.65 0.5K
12:57 136.65 136.65 136.50 136.50 0.3K
12:58 136.85 136.85 136.85 136.85 0.5K
12:59 136.51 136.51 136.51 136.51 0.5K
13:01 136.59 136.59 136.59 136.59 0.2K
13:02 136.60 136.60 136.60 136.60 0.7K
13:03 136.64 136.64 136.34 136.34 3.1K
13:05 136.58 136.58 136.58 136.58 1.1K
13:06 136.57 136.57 136.57 136.57 1.1K
13:10 136.57 136.57 136.50 136.50 0.6K
13:11 136.53 136.53 136.49 136.49 0.3K
13:13 136.56 136.56 136.56 136.56 0.8K
13:14 136.55 136.56 136.50 136.50 0.7K
13:15 136.54 136.67 136.54 136.67 1.7K
13:17 136.58 136.58 136.58 136.58 0.3K
13:18 136.79 136.79 136.79 136.79 2.7K
13:21 136.80 136.80 136.80 136.80 0.2K
13:22 136.99 136.99 136.86 136.85 1.3K
13:23 136.80 136.80 136.72 136.72 0.8K
13:25 136.85 136.85 136.85 136.85 0.6K
13:27 136.85 136.85 136.85 136.85 0.5K
13:29 136.79 136.79 136.79 136.79 0.3K
13:30 136.85 136.85 136.76 136.76 2.3K
13:31 136.73 136.78 136.53 136.53 5.6K
13:32 136.52 136.52 136.52 136.52 0.5K
13:33 136.66 136.67 136.66 136.67 0.6K
13:34 136.67 136.67 136.57 136.57 1.0K
13:36 136.80 136.80 136.76 136.76 1.7K
13:37 136.81 136.81 136.81 136.81 9.7K
13:38 136.77 136.82 136.76 136.79 4.2K
13:39 136.83 136.83 136.76 136.76 3.5K
13:40 136.81 136.81 136.67 136.67 4.2K
13:41 136.67 136.69 136.60 136.69 1.0K
13:42 136.63 136.64 136.63 136.64 2.8K
13:43 136.68 136.68 136.68 136.68 1.0K
13:44 136.75 136.87 136.75 136.87 15.6K
13:45 136.76 136.76 136.67 136.73 6.4K
13:46 136.76 136.92 136.76 136.92 9.2K
13:47 136.90 137.14 136.90 137.14 1.8K
13:48 137.15 137.16 137.15 137.16 0.7K
13:49 137.17 137.25 137.03 137.12 0.7K
13:50 137.20 137.20 136.97 136.97 2.5K
13:51 136.94 136.94 136.87 136.87 1.4K
13:53 136.94 136.96 136.94 136.96 1.8K
13:54 136.97 137.05 136.97 137.05 1.2K
13:55 137.08 137.14 137.08 137.09 1.2K
13:57 137.14 137.14 137.14 137.14 0.2K
13:58 137.22 137.41 137.11 137.11 1.9K
13:59 137.25 137.26 137.25 137.26 0.5K
14:00 137.26 137.26 137.26 137.26 0.3K
14:02 137.27 137.27 137.27 137.26 3.5K
14:03 137.16 137.28 137.16 137.28 1.4K
14:05 137.28 137.28 137.28 137.28 2.2K
14:07 137.31 137.31 137.31 137.31 0.6K
14:09 137.24 137.32 137.22 137.32 1.0K
14:10 137.40 137.40 137.40 137.40 0.4K
14:12 137.18 137.18 137.18 137.18 1.0K
14:13 137.14 137.26 137.14 137.26 1.2K
14:14 137.14 137.16 136.96 136.96 4.0K
14:15 136.82 136.82 136.67 136.67 3.2K
14:16 136.77 136.77 136.77 136.77 0.8K
14:17 136.75 136.75 136.75 136.75 0.2K
14:19 136.76 136.76 136.66 136.73 1.8K
14:20 136.83 136.83 136.83 136.83 3.6K
14:21 136.75 136.75 136.69 136.69 1.2K
14:22 136.80 136.80 136.80 136.80 0.3K
14:23 136.80 136.80 136.75 136.75 1.8K
14:24 136.65 136.65 136.62 136.62 0.4K
14:25 136.60 136.60 136.60 136.60 0.7K
14:26 136.59 136.59 136.59 136.59 1.5K
14:28 136.71 136.71 136.71 136.71 0.3K
14:29 136.71 136.71 136.71 136.71 0.2K
14:30 136.55 136.55 136.53 136.53 1.7K
14:31 136.58 136.60 136.58 136.60 0.9K
14:32 136.75 136.75 136.75 136.75 2.0K
14:33 136.84 136.84 136.71 136.75 0.5K
14:34 136.75 136.75 136.75 136.75 0.4K
14:35 136.63 136.63 136.61 136.63 1.0K
14:36 136.66 136.66 136.66 136.66 1.7K
14:37 136.66 136.66 136.66 136.66 0.6K
14:39 136.67 136.67 136.67 136.67 0.6K
14:41 136.59 136.61 136.59 136.61 0.5K
14:42 136.61 136.73 136.61 136.69 1.0K
14:43 136.71 136.71 136.71 136.71 1.0K
14:44 136.67 136.71 136.63 136.63 2.7K
14:45 136.70 136.79 136.68 136.79 1.9K
14:46 137.10 137.10 137.01 137.09 3.8K
14:48 137.09 137.09 137.07 137.07 0.5K
14:49 137.09 137.09 137.09 137.09 0.5K
14:50 137.11 137.15 137.03 137.03 1.6K
14:51 137.01 137.01 136.86 137.01 1.2K
14:52 136.85 136.85 136.85 136.85 0.9K
14:53 136.84 136.84 136.84 136.84 0.1K
14:54 136.91 136.91 136.89 136.89 2.4K
14:55 136.95 136.95 136.91 136.91 0.9K
14:56 136.88 136.88 136.88 136.88 0.7K
14:57 136.96 136.96 136.96 136.96 1.6K
14:59 136.90 137.03 136.89 137.03 0.6K
15:00 137.03 137.03 137.00 137.00 0.8K
15:01 137.01 137.01 137.01 137.01 0.6K
15:02 137.01 137.01 137.01 137.01 0.6K
15:03 136.95 137.01 136.95 136.98 1.4K
15:04 136.98 136.98 136.98 136.98 1.5K
15:05 137.02 137.14 137.02 137.14 5.6K
15:07 137.19 137.19 137.19 137.19 0.1K
15:08 137.22 137.22 137.15 137.16 2.1K
15:09 137.15 137.15 137.15 137.15 0.2K
15:10 137.16 137.16 137.16 137.16 1.1K
15:11 137.23 137.23 137.16 137.16 4.7K
15:12 137.23 137.28 137.23 137.28 0.8K
15:13 137.28 137.28 137.28 137.28 0.4K
15:14 137.32 137.32 137.32 137.32 0.6K
15:15 137.32 137.32 137.25 137.25 1.4K
15:16 137.25 137.25 137.16 137.19 1.4K
15:17 137.17 137.21 137.17 137.21 2.0K
15:19 137.24 137.24 137.24 137.24 1.7K
15:20 137.24 137.24 137.24 137.24 0.3K
15:21 137.25 137.25 137.22 137.22 1.8K
15:22 137.25 137.25 137.20 137.20 8.0K
15:23 137.20 137.20 137.20 137.20 1.3K
15:24 137.19 137.19 137.19 137.19 0.9K
15:25 137.19 137.19 136.86 136.86 3.9K
15:26 136.87 136.98 136.87 136.97 1.9K
15:27 136.91 137.03 136.91 137.03 1.5K
15:28 137.07 137.14 137.06 137.06 3.5K
15:29 137.06 137.06 136.97 136.97 2.6K
15:30 136.89 136.90 136.88 136.90 2.0K
15:31 136.94 136.94 136.86 136.87 2.2K
15:32 136.89 136.89 136.76 136.76 2.2K
15:33 136.66 136.74 136.66 136.67 1.9K
15:34 136.67 136.67 136.67 136.67 1.0K
15:35 136.75 136.75 136.68 136.68 6.1K
15:36 136.67 136.67 136.54 136.59 2.9K
15:37 136.51 136.52 136.36 136.36 2.6K
15:38 136.39 136.39 136.31 136.31 1.1K
15:39 136.37 136.37 136.24 136.33 2.2K
15:40 136.36 136.38 136.30 136.35 1.9K
15:41 136.35 136.35 136.28 136.28 2.9K
15:42 136.32 136.37 136.32 136.35 1.8K
15:43 136.37 136.37 136.24 136.34 6.0K
15:44 136.28 136.29 136.24 136.27 3.3K
15:45 136.26 136.33 136.25 136.30 3.4K
15:46 136.30 136.30 136.05 136.05 4.4K
15:47 136.11 136.13 136.07 136.07 2.0K
15:48 136.11 136.28 136.06 136.28 8.1K
15:49 136.25 136.26 136.19 136.23 3.4K
15:50 136.17 136.19 136.17 136.19 2.4K
15:51 136.19 136.21 136.13 136.15 3.5K
15:52 136.18 136.18 136.03 136.11 9.1K
15:53 136.14 136.17 136.03 136.03 15.8K
15:54 136.07 136.17 136.05 136.09 8.1K
15:55 135.88 135.89 135.77 135.77 12.0K
15:56 135.81 135.84 135.67 135.67 12.6K
15:57 135.74 135.89 135.70 135.86 17.6K
15:58 135.84 135.90 135.83 135.88 24.0K
15:59 135.90 135.90 135.77 135.81 115.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available