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
09:30 135.81 135.81 135.81 135.81 12.2K
09:35 135.32 135.32 135.32 135.32 0.5K
09:36 135.93 135.93 135.93 135.93 0.2K
09:37 135.93 135.93 135.93 135.93 0.2K
09:38 135.93 135.93 135.93 135.93 0.5K
09:39 135.93 136.11 135.93 136.11 1.2K
09:40 136.11 136.11 136.11 136.11 0.3K
09:41 136.44 136.44 136.44 136.44 0.4K
09:43 135.91 135.91 135.50 135.91 1.7K
09:44 135.92 135.92 135.30 135.29 1.4K
09:45 135.50 135.50 135.34 135.34 0.7K
09:46 135.36 135.36 135.36 135.35 0.3K
09:47 135.32 135.67 135.32 135.67 0.8K
09:48 135.36 135.74 135.11 135.74 1.1K
09:49 135.94 135.94 135.27 135.26 0.5K
09:50 135.91 135.91 135.91 135.91 0.5K
09:51 135.61 135.87 135.61 135.87 0.4K
09:52 135.48 135.66 135.48 135.66 1.3K
09:53 135.45 135.45 135.45 135.45 2.8K
09:54 135.25 135.59 135.25 135.59 0.8K
09:55 135.29 135.61 135.22 135.61 4.4K
09:57 135.24 135.24 135.19 135.19 0.5K
09:59 135.56 135.57 135.32 135.57 0.6K
10:00 135.40 135.45 135.03 135.03 4.0K
10:01 134.75 134.75 134.75 134.75 1.8K
10:02 134.70 134.70 133.92 133.92 1.9K
10:03 134.27 134.27 134.27 134.27 3.4K
10:04 134.15 134.15 134.15 134.15 0.3K
10:05 134.20 134.20 134.15 134.15 1.4K
10:06 134.39 134.39 134.39 134.39 2.1K
10:07 134.20 134.20 134.20 134.20 0.9K
10:08 134.03 134.03 134.03 134.03 1.2K
10:10 134.07 134.18 134.07 134.18 0.3K
10:11 134.00 134.21 134.00 134.21 0.7K
10:12 133.70 133.90 133.70 133.90 7.3K
10:13 133.91 134.02 133.91 133.97 4.8K
10:14 134.08 134.08 133.97 133.97 4.1K
10:15 133.97 133.97 133.78 133.97 1.1K
10:16 133.74 133.74 133.73 133.73 1.2K
10:17 133.75 133.75 133.75 133.75 0.5K
10:18 133.73 133.86 133.27 133.30 5.3K
10:20 133.34 133.61 133.34 133.45 2.0K
10:21 133.45 133.59 133.45 133.57 1.9K
10:22 133.52 133.82 133.52 133.79 13.7K
10:23 133.71 133.71 133.71 133.71 1.7K
10:24 133.45 133.45 133.45 133.45 1.0K
10:25 133.27 133.27 132.95 132.95 6.5K
10:26 133.00 133.25 133.00 133.20 5.5K
10:27 133.12 133.16 133.02 133.16 3.1K
10:28 133.07 133.31 133.00 133.00 3.0K
10:29 132.85 132.85 132.85 132.85 0.4K
10:30 132.70 132.70 132.70 132.70 2.6K
10:31 132.71 132.71 132.55 132.65 0.7K
10:32 132.61 132.63 132.61 132.63 1.4K
10:33 132.53 132.53 132.19 132.19 1.3K
10:34 132.34 132.34 132.32 132.34 7.2K
10:35 132.49 132.61 132.34 132.46 4.5K
10:37 132.24 132.24 132.24 132.24 1.2K
10:39 132.11 132.11 132.11 132.11 0.8K
10:40 132.10 132.10 132.10 132.10 0.4K
10:41 132.07 132.29 132.06 132.06 2.5K
10:42 132.18 132.18 132.05 132.07 1.0K
10:43 132.07 132.35 132.07 132.21 5.5K
10:44 132.20 132.20 132.03 132.09 2.2K
10:45 132.06 132.09 132.06 132.09 0.3K
10:46 132.09 132.22 131.91 132.13 8.5K
10:48 132.00 132.22 132.00 132.22 6.6K
10:49 132.54 132.59 132.53 132.53 2.5K
10:50 132.53 132.67 132.53 132.60 0.6K
10:51 132.61 132.80 132.61 132.80 0.9K
10:52 132.61 132.81 132.61 132.81 0.8K
10:53 132.81 132.81 132.81 132.81 0.3K
10:54 132.67 132.67 132.67 132.67 0.6K
10:55 132.67 132.67 132.54 132.54 4.1K
10:58 132.41 132.53 132.41 132.53 0.9K
10:59 132.59 132.59 132.58 132.58 0.6K
11:00 132.57 132.90 132.57 132.85 11.4K
11:01 132.93 132.93 132.93 132.93 0.7K
11:03 132.94 132.94 132.94 132.94 2.3K
11:06 132.81 132.81 132.81 132.81 0.4K
11:07 132.90 133.00 132.83 133.00 4.7K
11:08 132.91 132.95 132.89 132.89 4.7K
11:09 132.89 132.89 132.83 132.83 0.9K
11:10 132.80 132.80 132.69 132.69 7.9K
11:11 132.70 132.89 132.59 132.89 17.8K
11:12 132.82 132.82 132.82 132.82 0.6K
11:13 132.80 133.09 132.80 133.09 5.0K
11:14 133.14 133.19 133.14 133.18 1.5K
11:15 133.19 133.19 133.19 133.19 1.4K
11:17 133.21 133.21 133.21 133.21 0.4K
11:18 133.21 133.36 133.21 133.21 2.7K
11:19 133.24 133.24 133.21 133.21 0.7K
11:20 133.45 133.72 133.45 133.59 5.8K
11:21 133.59 133.59 133.55 133.59 1.5K
11:22 133.40 133.40 133.40 133.40 1.8K
11:23 133.32 133.32 133.18 133.18 3.9K
11:24 133.00 133.00 133.00 133.00 1.2K
11:25 133.08 133.08 133.08 133.08 0.8K
11:26 132.94 132.94 132.94 132.94 0.5K
11:27 132.89 132.94 132.89 132.94 0.5K
11:28 132.97 133.05 132.89 132.89 1.6K
11:29 133.05 133.05 133.05 133.05 0.4K
11:30 133.05 133.31 133.05 133.17 2.8K
11:32 133.31 133.31 133.31 133.31 1.0K
11:34 133.29 133.29 133.29 133.29 0.7K
11:35 133.29 133.29 133.29 133.29 0.6K
11:36 133.22 133.22 133.17 133.17 0.8K
11:37 133.19 133.20 133.19 133.20 2.7K
11:38 133.20 133.28 133.20 133.20 3.9K
11:39 133.36 133.47 133.36 133.47 6.2K
11:40 133.32 133.32 133.32 133.32 1.4K
11:42 133.28 133.28 133.21 133.27 3.5K
11:43 133.13 133.13 133.02 133.11 3.4K
11:44 133.00 133.00 132.74 132.74 3.2K
11:45 132.64 132.77 132.64 132.73 1.5K
11:46 132.66 132.66 132.66 132.66 0.7K
11:47 132.76 132.76 132.74 132.74 4.6K
11:49 132.62 132.71 132.60 132.71 3.4K
11:50 132.57 132.57 132.57 132.57 1.2K
11:51 132.63 132.63 132.63 132.63 0.1K
11:52 132.63 132.84 132.63 132.77 3.2K
11:53 132.82 132.88 132.77 132.88 3.0K
11:54 133.07 133.11 132.99 133.11 1.1K
11:55 133.02 133.02 133.02 133.02 2.6K
11:56 133.27 133.27 133.27 133.26 3.4K
11:58 133.30 133.34 133.30 133.34 0.9K
11:59 133.16 133.16 133.16 133.16 1.4K
12:00 133.28 133.28 133.28 133.28 0.7K
12:01 133.27 133.27 133.08 133.08 2.6K
12:02 133.06 133.06 133.03 133.03 1.7K
12:05 133.03 133.03 133.03 133.03 0.2K
12:06 133.25 133.25 132.96 132.96 1.4K
12:07 133.12 133.12 133.12 133.12 0.7K
12:08 133.09 133.09 132.95 133.00 1.1K
12:09 133.20 133.20 133.20 133.20 0.8K
12:10 133.00 133.00 133.00 133.00 0.8K
12:11 133.08 133.09 133.08 133.09 4.1K
12:12 133.21 133.25 133.17 133.25 3.0K
12:13 133.25 133.25 133.25 133.25 0.2K
12:14 133.31 133.31 133.31 133.31 0.9K
12:15 133.32 133.32 133.32 133.32 0.9K
12:16 133.26 133.31 133.26 133.31 0.4K
12:17 133.42 133.42 133.42 133.42 0.1K
12:18 133.20 133.20 133.20 133.20 0.1K
12:19 133.42 133.42 133.31 133.41 2.6K
12:20 133.31 133.31 133.20 133.20 1.9K
12:22 133.19 133.19 133.19 133.19 0.3K
12:23 133.29 133.39 133.29 133.34 3.9K
12:24 133.38 133.47 133.38 133.47 2.6K
12:25 133.44 133.53 133.39 133.53 1.7K
12:27 133.50 133.50 133.50 133.50 0.3K
12:28 133.51 133.51 133.44 133.47 3.4K
12:29 133.52 133.52 133.50 133.50 0.8K
12:30 133.39 133.43 133.39 133.43 3.8K
12:31 133.47 133.52 133.47 133.52 2.2K
12:32 133.55 133.57 133.44 133.57 2.5K
12:33 133.55 133.55 133.55 133.54 0.6K
12:35 133.54 133.62 133.54 133.62 1.0K
12:36 133.52 133.52 133.40 133.40 2.0K
12:37 133.44 133.44 133.32 133.32 3.2K
12:38 133.16 133.16 133.16 133.16 0.6K
12:39 133.02 133.02 133.02 133.02 0.2K
12:40 133.01 133.07 133.01 133.04 4.0K
12:41 133.04 133.04 132.94 132.94 1.7K
12:43 132.88 132.88 132.88 132.88 1.2K
12:44 132.71 132.84 132.66 132.84 0.5K
12:45 132.80 132.86 132.80 132.83 0.8K
12:46 132.84 132.84 132.83 132.83 1.8K
12:47 132.85 132.85 132.85 132.85 0.3K
12:48 132.84 132.84 132.84 132.84 0.6K
12:49 132.98 132.98 132.90 132.92 2.3K
12:50 132.92 132.92 132.67 132.67 13.9K
12:51 132.77 132.85 132.77 132.85 3.9K
12:52 132.90 132.91 132.83 132.89 3.0K
12:53 132.89 132.99 132.89 132.99 4.5K
12:54 133.12 133.14 133.12 133.14 1.5K
12:55 133.44 133.44 133.42 133.42 0.6K
12:56 133.44 133.44 133.44 133.44 0.4K
12:57 133.44 133.44 133.44 133.44 0.6K
12:58 133.44 133.44 133.44 133.44 0.3K
12:59 133.30 133.30 133.19 133.19 2.8K
13:00 133.12 133.12 133.12 133.12 0.1K
13:01 133.33 133.36 133.26 133.36 15.0K
13:02 133.25 133.35 133.05 133.05 8.5K
13:03 133.35 133.35 133.35 133.35 0.8K
13:04 133.17 133.17 133.17 133.17 1.3K
13:05 133.20 133.23 133.20 133.22 0.6K
13:06 133.24 133.24 133.24 133.24 0.6K
13:07 133.35 133.35 133.35 133.35 1.8K
13:10 133.24 133.24 133.24 133.24 1.9K
13:12 133.19 133.19 133.06 133.06 2.7K
13:13 133.00 133.00 133.00 133.00 0.8K
13:14 133.02 133.02 133.02 133.02 0.6K
13:15 133.00 133.00 133.00 133.00 0.4K
13:16 132.97 132.99 132.93 132.93 1.5K
13:17 132.99 133.07 132.98 133.07 2.9K
13:18 133.02 133.02 132.84 132.84 1.8K
13:21 132.92 132.92 132.92 132.92 1.1K
13:22 132.98 132.98 132.98 132.98 0.2K
13:23 132.98 132.98 132.98 132.98 1.1K
13:25 132.97 132.97 132.97 132.97 0.7K
13:27 132.96 132.96 132.96 132.96 0.7K
13:28 132.81 132.81 132.80 132.80 0.6K
13:29 132.92 133.03 132.92 133.03 1.6K
13:30 132.81 132.81 132.81 132.81 2.3K
13:31 132.82 132.82 132.82 132.82 0.2K
13:32 132.90 132.90 132.69 132.79 4.2K
13:33 132.65 132.65 132.65 132.65 0.8K
13:35 132.66 132.79 132.66 132.70 1.0K
13:36 132.68 132.68 132.68 132.68 1.2K
13:37 132.89 132.95 132.89 132.90 4.7K
13:38 132.89 133.06 132.89 133.06 2.3K
13:39 133.01 133.03 133.01 133.03 1.5K
13:40 133.10 133.23 133.10 133.20 2.6K
13:42 133.28 133.28 133.25 133.25 0.8K
13:43 133.24 133.24 133.23 133.23 1.5K
13:44 133.15 133.19 133.15 133.18 1.6K
13:45 133.17 133.17 133.13 133.13 1.0K
13:46 133.20 133.20 133.13 133.13 0.7K
13:47 133.13 133.13 133.13 133.13 1.0K
13:48 133.06 133.11 133.06 133.11 0.8K
13:49 133.11 133.11 133.11 133.10 1.9K
13:50 133.03 133.03 133.03 133.03 0.3K
13:51 133.01 133.01 133.01 133.01 0.8K
13:53 133.10 133.10 133.10 133.10 2.0K
13:54 133.19 133.40 133.19 133.38 6.7K
13:55 133.41 133.41 133.40 133.41 3.3K
13:56 133.40 133.40 133.40 133.40 1.5K
13:57 133.54 133.54 133.54 133.54 1.1K
13:58 133.34 133.34 133.34 133.34 0.4K
13:59 133.40 133.40 133.40 133.40 1.1K
14:00 133.31 133.41 133.31 133.41 0.2K
14:01 133.48 133.48 133.32 133.32 2.2K
14:03 133.32 133.34 133.32 133.34 0.4K
14:04 133.44 133.54 133.44 133.54 2.8K
14:06 133.55 133.55 133.47 133.47 1.8K
14:07 133.45 133.45 133.45 133.45 0.4K
14:08 133.26 133.50 133.26 133.45 6.7K
14:09 133.45 133.45 133.43 133.43 0.9K
14:10 133.40 133.40 133.40 133.40 1.5K
14:11 133.29 133.30 133.29 133.30 0.9K
14:13 133.24 133.24 133.10 133.10 1.8K
14:14 133.30 133.30 133.19 133.23 3.3K
14:16 133.15 133.15 133.15 133.15 0.6K
14:17 133.10 133.10 133.09 133.09 0.7K
14:18 132.98 133.20 132.98 133.20 0.8K
14:19 133.07 133.07 133.07 133.07 0.2K
14:20 133.18 133.19 133.02 133.01 8.9K
14:21 132.99 133.05 132.99 133.05 1.0K
14:23 132.93 132.93 132.93 132.93 1.1K
14:24 132.94 132.98 132.94 132.98 0.5K
14:25 132.84 132.94 132.84 132.94 1.4K
14:26 132.93 132.96 132.92 132.96 3.5K
14:27 132.99 133.05 132.99 133.05 3.1K
14:28 133.09 133.09 133.09 133.09 1.0K
14:30 133.03 133.06 132.94 133.04 3.1K
14:31 133.05 133.05 132.91 132.91 3.0K
14:32 132.89 132.89 132.89 132.89 0.1K
14:33 132.96 132.96 132.96 132.96 0.9K
14:34 132.97 132.97 132.85 132.88 5.9K
14:35 132.76 132.76 132.76 132.76 1.2K
14:36 132.71 132.71 132.71 132.71 0.7K
14:37 132.78 132.78 132.78 132.78 0.1K
14:38 132.75 132.75 132.75 132.75 1.1K
14:39 132.75 132.75 132.75 132.75 0.7K
14:40 132.83 132.83 132.75 132.75 0.8K
14:41 132.74 132.74 132.73 132.73 0.9K
14:43 132.75 132.75 132.70 132.70 1.0K
14:44 132.70 132.71 132.70 132.71 1.7K
14:45 132.64 132.64 132.64 132.64 0.7K
14:46 132.64 132.88 132.64 132.88 8.6K
14:47 132.89 133.01 132.88 133.01 5.2K
14:51 133.04 133.04 133.04 133.04 0.9K
14:52 133.04 133.04 133.04 133.04 2.7K
14:53 133.13 133.24 133.10 133.24 2.8K
14:54 133.20 133.20 133.14 133.14 1.5K
14:55 133.13 133.13 133.13 133.13 0.7K
14:56 133.14 133.14 133.14 133.14 0.3K
14:57 133.14 133.21 133.14 133.21 1.9K
14:58 133.27 133.27 133.22 133.22 0.5K
14:59 133.29 133.29 133.22 133.24 3.4K
15:00 133.37 133.37 133.26 133.26 6.8K
15:01 133.28 133.32 133.25 133.32 3.6K
15:02 133.32 133.38 133.25 133.25 2.2K
15:04 133.16 133.26 133.16 133.18 0.8K
15:05 133.26 133.26 133.26 133.26 1.3K
15:06 133.27 133.27 133.27 133.27 0.8K
15:07 133.26 133.27 133.26 133.26 1.2K
15:08 133.20 133.24 133.20 133.24 0.8K
15:09 133.24 133.25 133.24 133.25 1.6K
15:10 133.24 133.24 133.24 133.24 1.4K
15:11 133.14 133.14 133.06 133.06 2.4K
15:12 133.05 133.23 133.04 133.04 1.7K
15:13 133.06 133.06 132.97 132.97 1.6K
15:14 132.98 133.07 132.98 133.07 0.7K
15:15 133.07 133.07 133.07 133.07 0.8K
15:16 133.06 133.06 132.98 133.01 1.5K
15:17 133.05 133.05 132.98 133.04 8.5K
15:19 133.01 133.01 133.00 133.00 1.5K
15:20 133.13 133.14 133.12 133.12 5.1K
15:21 133.15 133.15 133.15 133.15 0.7K
15:22 133.11 133.16 133.11 133.11 2.2K
15:23 133.08 133.12 133.05 133.12 1.3K
15:24 133.12 133.12 133.06 133.07 5.6K
15:25 133.06 133.06 133.01 133.04 1.4K
15:26 132.93 132.99 132.93 132.99 1.4K
15:27 132.97 132.97 132.90 132.90 4.3K
15:29 132.90 132.90 132.86 132.86 1.3K
15:30 132.91 133.11 132.91 133.10 7.9K
15:31 133.05 133.25 133.05 133.25 3.1K
15:32 133.25 133.25 133.17 133.17 2.9K
15:33 133.12 133.15 133.08 133.09 2.2K
15:34 133.14 133.14 132.92 132.92 6.2K
15:35 132.93 132.99 132.92 132.96 6.6K
15:36 132.96 132.96 132.87 132.90 3.6K
15:37 132.90 132.95 132.87 132.94 6.3K
15:38 133.01 133.01 132.89 132.89 2.3K
15:39 132.89 132.96 132.88 132.89 2.9K
15:40 132.88 132.88 132.88 132.88 3.3K
15:41 132.82 132.93 132.81 132.93 5.3K
15:42 132.93 132.93 132.86 132.87 3.4K
15:43 132.90 132.90 132.90 132.90 2.6K
15:44 132.79 132.86 132.79 132.86 2.5K
15:45 132.82 132.92 132.82 132.92 11.3K
15:46 132.82 132.82 132.80 132.82 3.3K
15:47 132.82 132.82 132.79 132.79 2.2K
15:48 132.82 132.83 132.78 132.82 7.8K
15:49 132.76 132.76 132.50 132.58 8.9K
15:50 132.69 132.70 132.60 132.63 6.9K
15:51 132.60 132.67 132.58 132.61 8.0K
15:52 132.52 132.64 132.52 132.54 13.5K
15:53 132.66 132.66 132.52 132.57 12.4K
15:54 132.63 132.80 132.63 132.66 15.8K
15:55 132.72 132.89 132.72 132.86 18.5K
15:56 132.80 132.82 132.73 132.78 12.2K
15:57 132.82 132.82 132.77 132.80 21.2K
15:58 132.72 132.74 132.65 132.66 42.4K
15:59 132.67 132.72 132.65 132.71 425.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available