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
09:30 135.90 135.90 134.96 135.41 4.4K
09:31 136.00 136.00 135.76 135.76 3.6K
09:37 135.97 135.97 135.97 135.97 0.4K
09:40 135.54 135.54 135.54 135.54 0.7K
09:41 135.45 135.45 135.45 135.45 1.4K
09:43 135.39 135.39 135.13 135.13 0.6K
09:44 135.45 135.45 135.45 135.45 0.7K
09:45 135.62 135.62 135.62 135.62 0.6K
09:47 135.62 135.62 135.62 135.62 0.7K
09:48 135.13 135.13 135.13 135.13 0.3K
09:49 135.68 135.68 135.68 135.68 0.6K
09:53 135.68 135.68 135.68 135.68 0.7K
09:54 135.84 136.22 135.84 135.84 1.1K
09:55 136.04 136.04 136.04 136.04 0.8K
09:57 135.87 135.87 135.45 135.45 0.6K
09:58 135.64 135.64 135.64 135.64 0.3K
09:59 135.57 135.57 135.57 135.57 0.5K
10:00 135.57 135.74 135.57 135.74 0.4K
10:01 135.55 136.25 135.54 136.25 5.5K
10:02 136.26 136.26 136.16 136.16 1.2K
10:03 136.16 136.16 136.16 136.16 0.6K
10:06 136.24 136.24 136.24 136.24 2.4K
10:07 135.93 136.24 135.93 136.15 0.5K
10:08 135.93 135.95 135.93 135.95 0.4K
10:09 135.93 135.93 135.93 135.93 2.4K
10:10 136.15 136.21 136.15 136.21 0.4K
10:11 135.92 136.03 135.92 136.03 3.4K
10:12 136.12 136.12 136.12 136.12 2.4K
10:14 136.07 136.19 136.07 136.19 2.6K
10:16 136.22 136.22 136.22 136.22 0.4K
10:17 136.22 136.22 136.02 136.22 1.1K
10:18 136.22 136.24 136.22 136.24 6.3K
10:19 136.19 136.28 135.97 136.28 1.2K
10:20 136.06 136.06 136.06 136.06 0.4K
10:21 136.28 136.28 136.28 136.28 0.7K
10:22 136.11 136.24 136.11 136.24 6.9K
10:23 136.23 136.23 136.23 136.23 1.3K
10:24 135.97 135.97 135.86 135.86 2.3K
10:25 135.86 135.86 135.54 135.54 0.8K
10:26 136.17 136.17 135.54 135.54 0.9K
10:28 135.54 135.56 135.54 135.56 1.3K
10:29 135.54 135.59 135.43 135.44 9.9K
10:31 135.30 135.44 135.30 135.41 0.8K
10:32 135.28 135.32 135.28 135.28 1.3K
10:33 135.31 135.31 135.20 135.20 0.7K
10:34 135.25 135.38 135.25 135.38 0.3K
10:35 135.24 135.24 135.08 135.08 2.8K
10:36 135.32 135.53 135.32 135.53 5.0K
10:37 135.43 135.43 135.38 135.38 1.8K
10:39 135.39 135.39 135.39 135.39 0.3K
10:40 135.46 135.62 135.38 135.38 1.0K
10:41 135.74 135.78 135.74 135.78 3.7K
10:43 135.47 135.47 135.30 135.30 1.9K
10:44 135.15 135.23 135.15 135.23 0.6K
10:46 135.14 135.14 135.13 135.13 1.2K
10:47 135.28 135.28 135.04 135.04 0.6K
10:48 135.04 135.23 135.04 135.23 0.5K
10:49 135.04 135.04 135.01 135.01 0.4K
10:50 134.91 135.19 134.89 135.19 4.2K
10:51 135.29 135.30 135.29 135.30 1.0K
10:52 135.19 135.19 135.19 135.19 0.4K
10:53 135.34 135.34 135.34 135.34 1.0K
10:54 135.40 135.41 135.40 135.41 1.1K
10:55 135.57 135.57 135.57 135.57 0.7K
10:56 135.43 135.43 135.43 135.43 2.0K
10:59 135.30 135.46 135.30 135.46 1.0K
11:00 135.41 135.61 135.34 135.34 2.2K
11:01 135.30 135.30 135.30 135.30 0.7K
11:02 135.44 135.44 135.41 135.41 1.3K
11:03 135.68 135.70 135.56 135.56 5.9K
11:05 135.60 135.60 135.60 135.60 0.7K
11:07 135.61 135.61 135.61 135.60 0.5K
11:08 135.44 135.44 135.44 135.44 0.2K
11:09 135.44 135.60 135.44 135.44 0.6K
11:10 135.44 135.59 135.44 135.59 0.8K
11:11 135.44 135.44 135.44 135.44 0.8K
11:12 135.44 135.58 135.44 135.58 0.6K
11:13 135.44 135.44 135.44 135.44 0.6K
11:14 135.60 135.60 135.60 135.60 0.5K
11:15 135.51 135.71 135.51 135.63 1.6K
11:16 135.70 135.70 135.70 135.70 2.8K
11:19 135.83 135.83 135.83 135.83 0.9K
11:20 135.89 135.89 135.89 135.89 1.1K
11:22 135.97 135.97 135.97 135.97 0.9K
11:24 135.97 135.97 135.94 135.95 3.3K
11:25 136.03 136.03 136.03 136.03 1.2K
11:27 135.85 136.03 135.85 136.03 1.2K
11:28 136.07 136.07 136.07 136.07 1.0K
11:29 136.08 136.08 135.99 136.06 2.9K
11:30 136.12 136.14 136.12 136.14 1.8K
11:31 136.27 136.28 136.27 136.28 4.7K
11:33 136.28 136.28 136.28 136.28 0.7K
11:34 136.27 136.29 136.27 136.29 1.5K
11:35 136.28 136.28 136.28 136.28 3.4K
11:36 136.14 136.14 136.14 136.14 2.1K
11:37 136.06 136.29 136.06 136.18 2.9K
11:38 135.89 135.89 135.89 135.89 2.7K
11:39 135.75 135.75 135.71 135.71 1.4K
11:40 135.64 135.64 135.51 135.51 1.6K
11:41 135.51 135.79 135.51 135.79 4.2K
11:44 135.78 135.78 135.78 135.78 1.1K
11:47 135.63 135.64 135.63 135.64 0.7K
11:48 135.63 135.80 135.63 135.64 1.0K
11:49 135.64 135.64 135.64 135.64 0.6K
11:50 135.64 135.64 135.64 135.64 0.1K
11:51 135.84 135.84 135.64 135.64 0.6K
11:52 135.64 135.68 135.64 135.68 0.3K
11:53 135.64 135.64 135.63 135.63 4.2K
11:57 135.45 135.45 135.45 135.45 1.1K
11:58 135.42 135.52 135.42 135.51 0.8K
11:59 135.42 135.43 135.42 135.43 0.8K
12:00 135.42 135.42 135.30 135.30 1.0K
12:01 135.31 135.31 135.31 135.31 0.5K
12:02 135.30 135.30 135.30 135.30 0.4K
12:03 135.31 135.31 135.31 135.31 0.5K
12:04 135.31 135.51 135.31 135.51 2.9K
12:05 135.53 135.53 135.53 135.53 0.7K
12:07 135.48 135.48 135.48 135.48 0.2K
12:08 135.55 135.55 135.55 135.55 1.0K
12:09 135.55 135.58 135.55 135.58 0.3K
12:10 135.51 135.51 135.51 135.51 1.1K
12:11 135.42 135.42 135.42 135.42 0.5K
12:12 135.53 135.53 135.42 135.42 0.6K
12:13 135.54 135.54 135.54 135.54 0.7K
12:14 135.46 135.46 135.46 135.46 0.3K
12:15 135.46 135.46 135.46 135.46 0.1K
12:16 135.52 135.62 135.52 135.62 2.9K
12:18 135.69 135.69 135.60 135.60 2.4K
12:20 135.67 135.67 135.67 135.67 0.5K
12:21 135.59 135.59 135.59 135.59 0.5K
12:22 135.59 135.65 135.59 135.65 0.4K
12:23 135.59 135.59 135.59 135.59 0.2K
12:24 135.67 135.67 135.56 135.56 1.3K
12:26 135.56 135.56 135.56 135.56 1.1K
12:29 135.71 135.71 135.71 135.71 2.6K
12:30 135.72 135.72 135.70 135.70 2.2K
12:34 135.71 135.71 135.71 135.71 0.3K
12:35 135.80 135.80 135.80 135.80 1.9K
12:36 135.85 135.85 135.85 135.85 1.1K
12:37 135.81 135.81 135.81 135.81 0.4K
12:38 135.81 135.81 135.71 135.71 1.9K
12:39 135.71 135.71 135.71 135.71 0.6K
12:40 135.66 135.66 135.66 135.66 2.1K
12:41 135.67 135.67 135.67 135.67 0.3K
12:42 135.75 135.75 135.61 135.61 0.4K
12:43 135.61 135.61 135.51 135.51 1.3K
12:44 135.39 135.39 135.39 135.39 0.6K
12:45 135.28 135.32 135.28 135.32 0.9K
12:46 135.25 135.25 135.25 135.25 0.1K
12:47 135.25 135.25 135.16 135.16 0.8K
12:48 135.16 135.35 135.16 135.35 0.8K
12:49 135.30 135.30 135.30 135.30 0.9K
12:50 135.16 135.16 135.16 135.16 0.5K
12:51 135.16 135.16 135.16 135.16 0.2K
12:52 135.30 135.35 135.16 135.25 1.2K
12:53 135.30 135.41 135.30 135.41 2.6K
12:55 135.36 135.36 135.36 135.36 0.8K
12:56 135.39 135.39 135.39 135.39 0.2K
12:57 135.38 135.38 135.37 135.37 0.3K
12:58 135.47 135.65 135.47 135.65 5.2K
13:02 135.53 135.53 135.53 135.53 0.1K
13:03 135.53 135.66 135.53 135.66 0.6K
13:04 135.53 135.53 135.53 135.53 1.0K
13:05 135.65 135.65 135.65 135.65 0.4K
13:06 135.53 135.53 135.53 135.53 0.2K
13:07 135.51 135.51 135.48 135.48 2.2K
13:08 135.43 135.43 135.43 135.43 0.7K
13:10 135.43 135.43 135.43 135.43 1.3K
13:12 135.36 135.36 135.27 135.27 1.2K
13:13 135.14 135.14 135.14 135.14 0.3K
13:14 135.28 135.28 135.23 135.23 0.5K
13:15 135.26 135.26 135.18 135.18 0.6K
13:16 135.18 135.33 135.18 135.27 0.9K
13:17 135.30 135.30 135.30 135.30 0.2K
13:18 135.21 135.29 135.21 135.29 2.6K
13:21 135.42 135.45 135.42 135.45 2.1K
13:23 135.59 135.59 135.59 135.59 1.0K
13:26 135.63 135.63 135.63 135.63 1.7K
13:29 135.57 135.63 135.57 135.63 0.6K
13:31 135.55 135.55 135.55 135.55 1.3K
13:34 135.70 135.70 135.70 135.70 0.5K
13:35 135.64 135.64 135.64 135.64 2.2K
13:37 135.59 135.59 135.55 135.55 0.7K
13:38 135.66 135.66 135.66 135.66 0.3K
13:39 135.66 135.66 135.66 135.66 0.3K
13:40 135.55 135.66 135.55 135.66 0.4K
13:41 135.65 135.65 135.65 135.64 0.7K
13:42 135.55 135.56 135.55 135.56 0.5K
13:43 135.55 135.55 135.55 135.55 1.9K
13:46 135.45 135.46 135.33 135.46 0.8K
13:47 135.37 135.37 135.35 135.37 0.7K
13:48 135.38 135.38 135.38 135.38 0.3K
13:49 135.38 135.38 135.38 135.38 0.5K
13:51 135.32 135.33 135.32 135.33 0.8K
13:52 135.32 135.38 135.32 135.38 1.8K
13:54 135.22 135.22 135.22 135.22 0.4K
13:56 135.22 135.22 135.22 135.22 0.4K
13:57 135.24 135.24 135.24 135.24 0.3K
13:58 135.33 135.33 135.22 135.22 1.7K
13:59 135.42 135.42 135.42 135.42 1.3K
14:00 135.44 135.63 135.44 135.63 4.3K
14:02 135.74 135.74 135.74 135.74 0.7K
14:04 135.66 135.66 135.64 135.64 0.9K
14:05 135.80 135.80 135.73 135.73 1.0K
14:07 135.63 135.63 135.63 135.63 0.6K
14:08 135.61 135.61 135.61 135.61 0.8K
14:10 135.59 135.59 135.59 135.59 1.2K
14:11 135.56 135.56 135.56 135.56 0.4K
14:13 135.66 135.66 135.66 135.66 1.1K
14:14 135.66 135.66 135.58 135.61 1.1K
14:15 135.58 135.58 135.58 135.58 0.3K
14:16 135.57 135.57 135.57 135.57 1.4K
14:17 135.56 135.56 135.54 135.54 1.3K
14:18 135.50 135.50 135.32 135.32 3.7K
14:19 135.32 135.32 135.29 135.29 1.8K
14:21 135.32 135.32 135.32 135.32 0.4K
14:22 135.26 135.26 135.26 135.26 0.1K
14:23 135.26 135.26 135.26 135.26 0.5K
14:24 135.26 135.28 135.26 135.28 0.6K
14:25 135.26 135.26 135.19 135.19 2.2K
14:26 135.03 135.03 135.00 135.00 1.8K
14:27 135.15 135.15 135.15 135.15 3.7K
14:29 135.09 135.09 134.98 134.98 1.4K
14:30 135.00 135.00 135.00 135.00 0.8K
14:31 134.94 135.04 134.94 135.04 2.3K
14:32 135.05 135.05 135.05 135.05 0.3K
14:33 134.91 135.05 134.91 135.03 0.8K
14:34 134.94 134.94 134.88 134.88 2.3K
14:35 134.88 134.88 134.88 134.88 1.2K
14:36 134.79 134.98 134.79 134.98 0.5K
14:37 134.86 134.86 134.86 134.86 0.3K
14:38 134.91 134.91 134.80 134.80 2.7K
14:42 134.61 134.61 134.61 134.61 0.3K
14:43 134.74 134.74 134.64 134.64 0.8K
14:44 134.68 134.68 134.68 134.68 0.5K
14:45 134.84 134.84 134.67 134.67 1.0K
14:46 134.68 134.68 134.68 134.68 0.6K
14:47 134.69 134.69 134.69 134.69 0.5K
14:48 134.69 134.69 134.67 134.67 1.0K
14:49 134.56 134.71 134.56 134.71 2.0K
14:50 134.71 134.91 134.71 134.91 4.4K
14:51 134.95 134.99 134.95 134.99 1.6K
14:52 134.67 134.67 134.67 134.67 4.5K
14:53 134.61 134.61 134.61 134.61 0.6K
14:54 134.50 134.62 134.49 134.62 1.1K
14:56 134.46 134.50 134.41 134.43 2.3K
14:57 134.34 134.34 134.34 134.34 0.9K
14:58 134.34 134.34 134.24 134.24 1.2K
14:59 134.33 134.42 134.33 134.42 1.0K
15:00 134.22 134.48 134.22 134.39 4.9K
15:01 134.62 134.70 134.62 134.70 5.4K
15:02 134.71 134.79 134.71 134.79 3.2K
15:03 134.80 134.80 134.80 134.80 0.3K
15:04 134.82 134.82 134.80 134.80 1.8K
15:05 134.89 134.89 134.80 134.80 0.8K
15:06 134.76 134.78 134.74 134.78 2.4K
15:08 134.78 134.79 134.78 134.78 0.8K
15:09 134.69 134.90 134.69 134.90 3.1K
15:10 134.93 134.93 134.86 134.93 4.7K
15:12 134.85 134.93 134.85 134.91 3.1K
15:13 134.82 134.85 134.82 134.85 3.2K
15:14 134.99 134.99 134.94 134.94 3.6K
15:15 134.89 134.90 134.83 134.83 2.1K
15:16 134.84 134.84 134.84 134.84 1.8K
15:17 134.95 134.98 134.92 134.92 1.8K
15:18 134.91 134.91 134.91 134.91 0.4K
15:19 135.00 135.00 134.93 134.93 2.3K
15:20 134.94 134.94 134.88 134.88 3.3K
15:22 134.90 134.91 134.81 134.81 1.1K
15:23 134.81 134.90 134.79 134.79 2.6K
15:24 134.77 134.77 134.54 134.60 12.6K
15:25 134.61 134.67 134.61 134.67 9.2K
15:26 134.72 134.72 134.63 134.63 7.8K
15:27 134.57 134.61 134.57 134.59 9.1K
15:28 134.57 134.57 134.57 134.57 1.9K
15:29 134.67 134.85 134.67 134.85 6.2K
15:30 134.88 134.88 134.83 134.82 1.0K
15:31 134.81 134.81 134.81 134.81 0.5K
15:32 134.91 135.33 134.90 135.21 8.6K
15:33 135.21 135.21 135.13 135.13 0.7K
15:34 135.16 135.16 135.04 135.13 4.6K
15:35 134.95 134.95 134.95 134.95 3.7K
15:36 135.14 135.14 134.99 135.09 4.9K
15:37 134.97 135.01 134.97 134.97 1.1K
15:38 135.04 135.39 135.04 135.39 8.0K
15:39 135.50 135.68 135.50 135.53 4.9K
15:40 135.62 135.62 135.62 135.62 0.4K
15:41 135.50 135.52 135.30 135.43 10.5K
15:42 135.45 135.51 135.45 135.51 2.5K
15:43 135.66 135.66 135.58 135.58 2.1K
15:44 135.59 135.61 135.48 135.48 3.8K
15:45 135.28 135.40 135.28 135.40 1.7K
15:46 135.27 135.27 135.20 135.20 2.1K
15:47 135.20 135.20 135.20 135.20 1.4K
15:48 135.23 135.23 135.20 135.20 1.8K
15:49 135.31 135.31 135.28 135.31 2.5K
15:50 135.18 135.18 135.15 135.15 2.6K
15:51 135.15 135.24 135.13 135.24 7.7K
15:52 135.26 135.26 135.23 135.23 2.5K
15:53 135.23 135.23 135.02 135.02 4.0K
15:54 135.02 135.25 135.00 135.25 7.8K
15:55 135.31 135.32 135.30 135.30 3.0K
15:56 135.25 135.45 135.25 135.40 12.1K
15:57 135.40 135.40 135.32 135.33 8.4K
15:58 135.33 135.33 135.27 135.30 23.1K
15:59 135.28 135.53 135.28 135.53 169.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available