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
09:30 133.60 133.60 133.09 133.09 6.0K
09:31 133.00 133.00 133.00 133.00 2.6K
09:32 132.18 132.18 132.18 132.18 0.4K
09:33 132.18 132.26 132.18 132.26 0.6K
09:36 133.49 133.49 133.49 133.49 0.2K
09:37 133.43 133.43 133.43 133.43 0.1K
09:38 132.64 132.64 132.64 132.64 2.2K
09:39 132.02 132.02 132.02 132.02 0.5K
09:42 132.30 132.30 132.30 132.29 1.2K
09:45 132.51 132.53 132.09 132.09 0.6K
09:46 132.33 132.33 132.33 132.32 0.8K
09:47 132.45 133.01 132.45 133.01 2.3K
09:48 132.78 132.78 132.67 132.72 1.2K
09:49 132.70 132.76 132.67 132.76 0.8K
09:50 132.77 132.77 132.77 132.77 0.3K
09:51 132.83 133.03 132.83 133.03 1.6K
09:52 132.67 132.85 132.67 132.85 0.8K
09:53 133.21 133.21 133.21 133.21 0.4K
09:54 133.02 133.21 133.02 133.21 0.4K
09:56 133.20 133.20 133.01 133.20 1.0K
09:58 133.21 133.21 133.21 133.21 0.5K
09:59 132.88 132.88 132.88 132.88 0.3K
10:00 133.21 133.21 133.21 133.21 1.1K
10:01 133.21 133.30 133.21 133.29 1.2K
10:02 133.34 133.34 133.34 133.34 0.1K
10:03 133.32 133.32 133.24 133.29 2.1K
10:04 133.09 133.49 133.05 133.49 3.6K
10:05 133.36 133.46 133.29 133.46 2.5K
10:06 133.55 133.70 133.47 133.47 4.1K
10:07 133.47 133.47 133.47 133.47 0.2K
10:08 133.32 133.37 133.09 133.23 2.4K
10:09 133.34 133.34 133.24 133.24 3.3K
10:10 133.13 133.38 133.13 133.38 4.7K
10:11 133.29 133.29 133.20 133.20 0.8K
10:12 133.30 133.30 133.30 133.29 0.7K
10:13 133.30 133.41 133.30 133.36 2.0K
10:14 133.48 133.48 133.48 133.48 1.1K
10:15 133.36 133.36 133.10 133.10 3.9K
10:17 133.37 133.37 133.37 133.37 1.3K
10:20 133.34 133.34 133.34 133.34 0.5K
10:21 133.54 134.11 133.54 134.11 2.5K
10:23 133.74 134.01 133.65 133.65 7.6K
10:24 133.61 133.74 133.61 133.74 2.0K
10:26 133.90 133.90 133.90 133.90 1.4K
10:27 133.93 133.93 133.93 133.93 0.2K
10:28 133.93 134.21 133.93 134.21 4.6K
10:29 134.35 134.44 134.30 134.32 8.2K
10:30 134.25 134.29 134.21 134.21 3.4K
10:32 134.62 134.62 134.62 134.62 0.7K
10:34 134.36 134.36 134.19 134.19 0.8K
10:35 134.36 134.36 134.36 134.35 0.8K
10:37 134.35 134.35 134.09 134.09 0.3K
10:38 134.36 134.36 133.82 133.82 5.0K
10:41 134.08 134.08 134.08 134.08 2.9K
10:42 134.24 134.24 134.24 134.24 1.0K
10:43 134.23 134.23 134.23 134.23 0.3K
10:44 134.22 134.22 134.10 134.10 0.8K
10:45 133.95 133.95 133.95 133.95 1.2K
10:46 134.02 134.02 134.02 134.01 0.1K
10:47 134.01 134.03 134.01 134.03 0.4K
10:48 134.01 134.01 134.01 134.01 0.8K
10:49 133.95 133.95 133.95 133.95 0.4K
10:50 133.93 133.93 133.45 133.45 4.0K
10:51 133.45 133.45 133.19 133.29 1.9K
10:52 133.40 133.40 133.40 133.40 1.2K
10:53 133.30 133.48 133.30 133.48 5.1K
10:55 133.47 133.47 133.47 133.47 0.3K
10:56 133.47 133.47 133.47 133.47 0.3K
10:57 133.30 133.46 133.30 133.46 0.7K
10:59 133.46 133.57 133.46 133.57 1.1K
11:00 133.25 133.25 133.25 133.25 0.5K
11:01 133.44 133.45 133.13 133.13 1.1K
11:02 133.08 133.24 133.08 133.24 2.8K
11:03 133.45 133.45 133.45 133.45 1.0K
11:05 133.44 133.44 133.44 133.44 0.6K
11:07 133.25 133.25 133.25 133.25 0.2K
11:08 133.56 133.56 133.56 133.56 0.2K
11:09 133.19 133.22 133.14 133.14 2.0K
11:11 133.02 133.19 133.00 133.19 1.1K
11:12 133.19 133.19 133.19 133.19 0.8K
11:14 133.01 133.30 133.01 133.30 1.1K
11:15 133.17 133.29 133.17 133.29 0.7K
11:17 133.17 133.17 133.06 133.06 2.0K
11:19 133.17 133.28 133.17 133.28 0.7K
11:20 133.10 133.10 133.10 133.10 0.6K
11:21 133.29 133.29 133.28 133.28 0.7K
11:22 133.05 133.05 133.05 133.05 0.2K
11:23 133.17 133.28 133.12 133.28 0.9K
11:24 133.26 133.26 133.26 133.26 0.7K
11:25 133.14 133.14 133.02 133.13 3.0K
11:26 133.18 133.18 133.12 133.12 0.4K
11:27 133.24 133.25 133.24 133.25 0.7K
11:28 133.27 133.27 133.25 133.25 0.6K
11:29 133.18 133.18 133.09 133.09 1.3K
11:30 133.04 133.13 133.04 133.13 0.6K
11:31 133.21 133.21 133.21 133.21 0.7K
11:32 133.24 133.31 133.24 133.31 1.4K
11:33 133.19 133.19 133.19 133.19 1.3K
11:35 133.29 133.29 133.29 133.29 0.2K
11:36 133.19 133.19 133.14 133.14 0.8K
11:37 133.19 133.19 133.19 133.19 0.4K
11:38 133.03 133.03 133.03 133.03 2.4K
11:39 132.89 132.89 132.89 132.89 0.6K
11:40 132.93 132.93 132.88 132.90 3.5K
11:41 132.95 132.95 132.95 132.95 0.8K
11:44 132.79 132.98 132.79 132.85 1.7K
11:47 132.94 132.94 132.84 132.88 0.6K
11:48 132.87 132.87 132.83 132.83 0.5K
11:50 132.72 132.72 132.68 132.68 2.4K
11:53 132.97 133.00 132.77 132.77 1.0K
11:55 132.83 132.83 132.83 132.83 0.5K
11:56 133.00 133.39 133.00 133.35 5.5K
11:57 133.43 133.43 133.43 133.43 0.7K
11:59 133.42 133.42 133.35 133.35 0.4K
12:00 133.31 133.33 133.31 133.33 0.2K
12:01 133.26 133.26 133.26 133.26 1.1K
12:02 133.25 133.40 133.25 133.40 0.8K
12:03 133.40 133.40 133.40 133.40 0.5K
12:04 133.42 133.42 133.42 133.42 0.4K
12:05 133.43 133.43 133.43 133.43 0.3K
12:06 133.42 133.53 133.42 133.53 0.9K
12:07 133.45 133.60 133.45 133.60 1.4K
12:09 133.46 133.47 133.46 133.47 0.4K
12:10 133.47 133.49 133.47 133.49 0.6K
12:11 133.55 133.55 133.55 133.55 0.4K
12:12 133.49 133.56 133.49 133.56 1.1K
12:13 133.37 133.37 133.37 133.37 1.3K
12:14 133.43 133.43 133.43 133.43 0.3K
12:15 133.42 133.42 133.42 133.42 0.9K
12:16 133.42 133.58 133.42 133.58 2.1K
12:17 133.73 133.73 133.55 133.55 0.3K
12:18 133.76 133.76 133.76 133.76 0.2K
12:19 133.63 133.63 133.63 133.63 0.4K
12:20 133.59 133.59 133.53 133.53 1.8K
12:21 133.38 133.38 133.38 133.38 0.3K
12:23 133.48 133.51 133.48 133.51 1.6K
12:24 133.53 133.53 133.53 133.53 0.5K
12:25 133.29 133.29 133.29 133.29 0.4K
12:26 133.26 133.26 133.26 133.26 1.1K
12:27 133.13 133.13 133.13 133.13 0.6K
12:29 133.35 133.35 133.34 133.34 0.4K
12:30 133.33 133.40 133.33 133.40 1.4K
12:31 133.39 133.39 133.39 133.39 0.4K
12:32 133.28 133.28 133.28 133.28 0.2K
12:33 133.39 133.39 133.39 133.39 0.4K
12:34 133.23 133.23 133.23 133.23 0.4K
12:35 133.39 133.56 133.39 133.56 0.7K
12:36 133.39 133.39 133.39 133.39 0.2K
12:37 133.57 133.57 133.57 133.57 2.1K
12:40 133.45 133.45 133.45 133.45 0.1K
12:41 133.55 133.56 133.55 133.56 1.1K
12:43 133.61 133.61 133.61 133.61 0.9K
12:44 133.64 133.64 133.61 133.61 0.7K
12:45 133.64 133.64 133.58 133.58 1.5K
12:46 133.61 133.61 133.50 133.50 0.8K
12:47 133.45 133.45 133.45 133.45 0.9K
12:49 133.47 133.47 133.47 133.47 0.2K
12:50 133.37 133.37 133.37 133.37 1.2K
12:52 133.35 133.35 133.35 133.35 0.8K
12:54 133.37 133.47 133.37 133.47 0.6K
12:56 133.29 133.36 133.29 133.36 1.0K
12:57 133.29 133.29 133.29 133.29 0.7K
12:58 133.25 133.25 133.25 133.25 0.2K
12:59 133.28 133.28 133.28 133.28 0.8K
13:00 133.23 133.23 133.23 133.23 0.3K
13:01 133.17 133.17 133.13 133.13 1.1K
13:02 133.08 133.08 133.08 133.08 0.4K
13:03 133.01 133.43 133.01 133.43 3.2K
13:04 133.27 133.27 133.27 133.27 0.3K
13:05 133.31 133.31 133.12 133.12 0.8K
13:07 133.27 133.27 133.27 133.27 1.2K
13:10 133.15 133.15 133.15 133.15 0.1K
13:11 133.11 133.27 133.11 133.27 0.9K
13:12 133.27 133.34 133.27 133.34 0.4K
13:13 133.24 133.24 133.24 133.24 0.5K
13:14 133.30 133.30 133.30 133.30 0.3K
13:15 133.31 133.31 133.31 133.31 0.7K
13:17 133.33 133.33 133.33 133.33 0.3K
13:18 133.33 133.43 133.33 133.42 2.1K
13:19 133.40 133.40 133.40 133.40 0.2K
13:20 133.37 133.37 133.37 133.37 1.6K
13:21 133.39 133.41 133.39 133.41 0.5K
13:22 133.30 133.50 133.30 133.50 5.6K
13:23 133.36 133.36 133.35 133.35 2.1K
13:24 133.23 133.23 133.15 133.17 0.4K
13:25 133.16 133.16 133.16 133.16 0.1K
13:26 133.17 133.17 133.12 133.16 0.9K
13:27 133.32 133.32 133.32 133.32 0.2K
13:28 133.28 133.28 133.18 133.18 0.8K
13:31 133.36 133.44 133.27 133.27 2.4K
13:33 133.30 133.30 133.15 133.15 0.9K
13:35 133.11 133.11 132.98 132.98 1.5K
13:36 133.19 133.19 133.19 133.19 0.1K
13:37 132.99 132.99 132.97 132.97 0.7K
13:38 132.97 132.97 132.89 132.96 1.3K
13:39 132.89 132.89 132.89 132.89 0.2K
13:40 132.97 132.97 132.91 132.91 1.2K
13:41 132.90 132.90 132.90 132.90 0.1K
13:42 132.92 132.92 132.92 132.92 0.6K
13:43 132.90 132.90 132.86 132.86 0.9K
13:45 132.89 132.89 132.89 132.89 0.7K
13:46 132.70 132.70 132.70 132.70 0.2K
13:47 132.80 132.81 132.80 132.81 0.6K
13:49 132.78 132.78 132.60 132.60 2.9K
13:50 132.56 132.60 132.56 132.60 1.8K
13:51 132.59 132.59 132.59 132.59 0.5K
13:53 132.63 132.63 132.63 132.63 0.7K
13:55 132.62 132.62 132.62 132.62 0.7K
13:57 132.62 132.62 132.62 132.62 0.1K
13:58 132.63 132.76 132.63 132.76 2.5K
13:59 132.79 132.79 132.74 132.74 1.6K
14:02 132.92 132.92 132.74 132.74 3.3K
14:05 132.72 132.72 132.65 132.65 2.1K
14:06 132.73 132.73 132.73 132.73 0.6K
14:07 132.64 132.64 132.64 132.64 1.3K
14:08 132.69 132.69 132.66 132.66 1.0K
14:09 132.67 132.79 132.67 132.79 4.0K
14:11 132.77 132.77 132.77 132.77 0.4K
14:13 132.90 132.90 132.90 132.90 0.2K
14:14 132.90 132.90 132.90 132.90 0.5K
14:15 132.80 132.80 132.80 132.80 0.7K
14:18 132.79 132.79 132.79 132.79 0.7K
14:19 132.77 132.83 132.75 132.82 2.5K
14:20 132.86 132.90 132.86 132.90 2.2K
14:21 132.94 132.94 132.83 132.84 2.0K
14:24 132.93 132.93 132.83 132.83 1.2K
14:25 132.93 132.93 132.93 132.93 0.1K
14:26 132.83 132.83 132.82 132.82 2.2K
14:27 132.92 132.92 132.92 132.92 0.7K
14:29 132.92 132.92 132.92 132.92 0.5K
14:30 132.99 133.05 132.92 132.98 2.8K
14:31 132.96 132.96 132.96 132.96 0.1K
14:32 132.99 132.99 132.99 132.99 0.7K
14:33 132.96 133.07 132.96 133.07 1.0K
14:36 133.02 133.02 132.98 132.98 0.7K
14:38 133.02 133.02 133.02 133.01 0.4K
14:39 132.96 132.96 132.90 132.91 5.5K
14:40 132.95 132.95 132.95 132.95 0.7K
14:41 133.00 133.03 133.00 133.03 1.3K
14:42 133.08 133.08 133.08 133.08 1.6K
14:43 133.05 133.05 133.05 133.05 0.3K
14:44 133.10 133.10 133.05 133.05 0.8K
14:45 133.05 133.05 133.05 133.05 0.3K
14:46 133.12 133.12 133.09 133.09 1.0K
14:47 133.13 133.13 133.13 133.13 3.1K
14:48 133.26 133.26 133.16 133.16 0.4K
14:49 133.16 133.28 133.16 133.28 1.5K
14:50 133.30 133.30 133.16 133.16 2.0K
14:52 133.18 133.18 133.18 133.18 0.6K
14:53 133.27 133.28 133.14 133.14 2.8K
14:54 133.11 133.11 133.11 133.11 0.3K
14:55 133.11 133.19 133.05 133.05 2.8K
14:56 133.04 133.17 133.04 133.17 0.8K
14:57 133.04 133.04 133.04 133.04 0.4K
14:58 133.12 133.12 133.12 133.12 0.4K
14:59 133.08 133.12 133.08 133.12 1.8K
15:00 133.14 133.14 133.14 133.14 0.3K
15:01 133.12 133.82 133.12 133.82 11.5K
15:02 133.75 133.82 133.75 133.82 1.7K
15:03 133.67 134.05 133.67 134.05 12.9K
15:04 134.05 134.12 134.05 134.12 9.3K
15:05 134.05 134.05 133.92 133.95 4.1K
15:06 134.02 134.02 133.86 133.86 3.2K
15:07 133.99 134.09 133.88 134.09 3.6K
15:10 134.05 134.05 134.05 134.04 0.5K
15:11 133.95 134.00 133.91 134.00 5.0K
15:12 133.95 133.96 133.86 133.86 7.3K
15:13 133.82 133.82 133.79 133.79 2.4K
15:14 133.87 133.87 133.87 133.87 0.5K
15:15 133.87 133.87 133.87 133.87 0.5K
15:16 133.87 133.87 133.87 133.87 1.4K
15:17 133.82 133.82 133.82 133.82 0.5K
15:18 133.94 133.94 133.94 133.94 3.0K
15:19 133.98 134.08 133.98 134.08 1.8K
15:20 134.07 134.26 134.07 134.26 2.0K
15:21 134.29 134.31 134.28 134.28 5.4K
15:23 134.32 134.33 134.32 134.32 2.3K
15:24 134.29 134.32 134.29 134.32 2.5K
15:25 134.29 134.29 134.18 134.18 5.8K
15:26 134.27 134.27 134.27 134.26 1.4K
15:27 134.33 134.39 134.33 134.39 3.1K
15:28 134.34 134.45 134.34 134.45 2.4K
15:29 134.39 134.39 134.37 134.37 1.3K
15:30 134.37 134.37 134.37 134.37 2.9K
15:31 134.39 134.39 134.39 134.39 0.5K
15:32 134.44 134.44 134.39 134.43 0.8K
15:33 134.33 134.33 134.33 134.33 2.7K
15:34 134.31 134.31 134.20 134.20 4.6K
15:35 134.00 134.00 134.00 134.00 0.6K
15:36 134.07 134.07 133.99 134.06 0.8K
15:37 134.07 134.07 134.01 134.06 1.1K
15:38 133.89 133.92 133.85 133.85 10.4K
15:39 133.85 133.87 133.82 133.82 6.3K
15:40 133.87 133.87 133.87 133.87 1.2K
15:41 133.87 134.00 133.84 134.00 3.0K
15:42 133.84 133.84 133.80 133.80 3.7K
15:43 133.82 133.82 133.82 133.82 0.9K
15:44 133.68 133.70 133.67 133.70 1.7K
15:45 133.75 133.75 133.74 133.74 2.5K
15:46 133.61 133.61 133.47 133.47 3.3K
15:47 133.42 133.43 133.35 133.42 2.7K
15:48 133.36 133.37 133.32 133.37 5.6K
15:49 133.32 133.32 133.27 133.26 3.9K
15:50 133.25 133.26 133.02 133.02 10.6K
15:51 133.07 133.07 133.03 133.03 5.2K
15:52 133.05 133.05 132.99 132.99 3.1K
15:53 133.02 133.08 133.00 133.00 6.2K
15:54 133.04 133.30 133.04 133.25 15.7K
15:55 133.29 133.40 133.24 133.24 13.8K
15:56 133.28 133.36 133.27 133.35 11.9K
15:57 133.35 133.40 133.29 133.31 12.8K
15:58 133.28 133.40 133.27 133.40 30.8K
15:59 133.39 133.52 133.37 133.52 141.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available