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
09:30 134.60 134.60 134.38 134.51 9.9K
09:31 134.60 135.46 134.60 135.46 0.7K
09:32 135.46 135.46 134.60 135.42 2.4K
09:33 136.00 136.00 135.13 135.90 2.3K
09:34 136.20 136.26 135.60 135.60 6.2K
09:35 135.59 135.88 135.04 135.04 4.4K
09:36 135.51 135.51 135.38 135.38 1.3K
09:37 135.31 135.31 134.58 134.58 8.0K
09:38 135.58 135.61 135.33 135.33 9.3K
09:39 135.56 135.56 135.22 135.39 2.1K
09:40 134.98 134.98 134.98 134.98 1.3K
09:41 135.34 135.34 134.87 134.87 0.9K
09:42 135.02 135.02 135.02 135.01 0.6K
09:43 135.57 135.90 135.56 135.68 7.4K
09:45 135.90 135.90 134.81 134.81 9.1K
09:46 134.93 134.93 134.17 134.17 1.4K
09:47 134.02 134.10 134.02 134.10 1.1K
09:48 134.04 134.45 134.04 134.15 1.2K
09:49 134.45 134.54 134.45 134.54 3.8K
09:50 134.53 134.53 134.53 134.53 1.6K
09:51 134.53 134.53 134.46 134.46 0.8K
09:52 134.54 134.54 134.54 134.54 0.8K
09:53 134.54 134.54 134.54 134.54 0.2K
09:54 134.54 134.72 134.54 134.72 0.4K
09:55 134.54 135.20 134.54 134.73 1.9K
09:56 134.73 134.73 134.73 134.73 0.7K
09:57 134.74 134.74 134.74 134.74 0.7K
09:58 134.96 134.96 134.96 134.96 0.6K
09:59 134.99 134.99 134.99 134.99 0.7K
10:00 134.89 135.10 134.89 135.10 1.8K
10:02 135.23 135.23 135.09 135.09 5.2K
10:03 134.65 134.65 134.43 134.63 3.8K
10:04 134.63 134.63 134.63 134.63 2.4K
10:08 134.80 134.80 134.62 134.62 2.8K
10:09 134.70 134.70 134.70 134.70 0.6K
10:10 134.45 134.69 134.45 134.69 1.1K
10:11 134.76 134.76 134.58 134.63 4.4K
10:12 134.56 134.69 134.56 134.60 2.4K
10:13 134.56 134.56 134.42 134.42 4.0K
10:14 134.39 134.39 134.39 134.39 0.9K
10:15 134.36 134.36 133.90 133.90 8.2K
10:16 133.93 133.93 133.90 133.90 0.7K
10:17 134.14 134.24 134.12 134.12 4.1K
10:18 134.26 134.29 134.15 134.29 1.7K
10:19 134.48 134.48 134.48 134.48 2.7K
10:20 134.90 134.90 134.72 134.72 0.4K
10:21 134.56 134.69 134.56 134.69 2.0K
10:22 134.44 134.63 134.44 134.63 0.9K
10:23 134.63 134.63 134.63 134.63 0.7K
10:24 134.63 134.63 134.22 134.22 3.7K
10:25 134.17 134.17 134.17 134.17 1.3K
10:27 134.35 134.35 134.35 134.35 1.2K
10:28 134.29 134.29 134.29 134.29 0.5K
10:29 134.30 134.35 134.30 134.35 0.7K
10:31 134.39 134.39 134.39 134.39 0.6K
10:32 134.28 134.41 134.28 134.41 1.0K
10:33 134.30 134.30 134.06 134.06 1.5K
10:34 134.14 134.14 134.14 134.14 2.7K
10:37 134.23 134.23 134.23 134.23 0.4K
10:38 133.95 133.95 133.78 133.78 4.4K
10:41 133.95 133.95 133.74 133.95 2.0K
10:42 133.95 133.95 133.95 133.95 3.3K
10:44 133.97 134.16 133.97 134.16 3.7K
10:45 134.15 134.15 134.15 134.15 1.1K
10:46 133.89 133.89 133.89 133.89 0.9K
10:48 134.07 134.07 133.84 133.84 0.4K
10:49 133.87 133.87 133.87 133.87 0.5K
10:51 133.99 133.99 133.99 133.99 0.1K
10:52 133.88 133.88 133.69 133.69 4.0K
10:53 133.95 133.95 133.95 133.95 0.2K
10:54 133.94 133.95 133.94 133.95 1.1K
10:56 133.83 133.91 133.83 133.91 1.6K
10:57 133.75 133.75 133.63 133.67 1.9K
10:59 133.81 133.86 133.81 133.86 3.1K
11:03 133.84 133.84 133.84 133.84 2.0K
11:04 133.68 133.68 133.68 133.68 0.8K
11:05 133.68 133.68 133.68 133.68 0.2K
11:06 133.68 133.70 133.68 133.70 0.3K
11:07 133.72 133.76 133.72 133.76 0.5K
11:08 133.49 133.49 133.49 133.49 4.0K
11:09 133.51 133.57 133.41 133.41 1.0K
11:10 133.36 133.36 133.36 133.36 0.6K
11:11 133.34 133.50 133.32 133.32 0.4K
11:12 133.47 133.50 133.36 133.36 13.1K
11:13 133.50 133.50 133.32 133.32 3.0K
11:14 133.32 133.32 133.32 133.32 1.1K
11:16 133.38 133.38 133.16 133.16 1.7K
11:17 133.18 133.29 133.18 133.29 1.7K
11:18 133.26 133.26 133.24 133.24 0.7K
11:19 133.24 133.29 133.24 133.29 0.9K
11:20 133.23 133.23 133.05 133.05 0.6K
11:21 133.05 133.05 133.05 133.05 0.6K
11:22 133.26 133.41 133.26 133.41 0.7K
11:23 133.24 133.31 133.24 133.31 1.0K
11:24 133.28 133.39 133.28 133.39 1.3K
11:25 133.43 133.46 133.43 133.46 3.6K
11:26 133.46 133.46 133.46 133.46 2.0K
11:27 133.52 133.52 133.52 133.51 0.2K
11:28 133.52 133.52 133.46 133.47 2.0K
11:29 133.47 133.57 133.47 133.57 4.0K
11:30 133.57 133.57 133.57 133.57 2.1K
11:31 133.44 133.51 133.44 133.49 3.0K
11:32 133.55 133.55 133.55 133.55 1.0K
11:33 133.62 133.63 133.60 133.63 2.0K
11:34 133.52 133.52 133.52 133.52 1.6K
11:35 133.52 133.52 133.52 133.52 0.6K
11:36 133.53 133.53 133.53 133.53 0.7K
11:37 133.59 133.60 133.59 133.60 1.9K
11:38 133.55 133.55 133.55 133.55 1.5K
11:39 133.48 133.53 133.48 133.53 12.6K
11:40 133.61 133.67 133.61 133.67 4.6K
11:41 133.79 133.79 133.79 133.79 0.1K
11:42 133.67 133.71 133.67 133.71 0.4K
11:43 133.77 133.77 133.71 133.71 1.2K
11:44 133.71 133.79 133.71 133.79 0.7K
11:45 133.56 133.56 133.56 133.56 1.6K
11:46 133.52 133.52 133.39 133.47 18.7K
11:47 133.78 133.78 133.78 133.78 0.6K
11:48 133.59 133.78 133.59 133.78 1.0K
11:49 133.85 133.85 133.85 133.85 2.6K
11:50 133.79 133.87 133.73 133.73 1.1K
11:51 133.70 133.74 133.66 133.66 2.5K
11:53 134.03 134.03 133.82 133.82 1.2K
11:54 133.87 133.87 133.87 133.87 1.0K
11:56 133.87 133.87 133.87 133.87 0.8K
11:57 134.02 134.02 133.98 133.98 1.2K
11:58 134.01 134.01 133.80 133.80 4.2K
11:59 133.86 133.86 133.86 133.85 0.5K
12:00 134.00 134.00 133.74 133.74 2.2K
12:03 133.65 133.65 133.63 133.63 1.9K
12:04 133.64 133.64 133.64 133.64 0.5K
12:05 133.61 133.61 133.61 133.61 1.0K
12:07 133.58 133.58 133.58 133.57 1.8K
12:08 133.70 133.72 133.64 133.71 2.0K
12:09 133.66 133.66 133.66 133.66 2.5K
12:12 133.64 133.72 133.64 133.64 4.1K
12:13 133.68 133.68 133.68 133.68 0.3K
12:14 133.70 133.70 133.70 133.70 0.2K
12:15 133.63 133.63 133.61 133.62 0.9K
12:16 133.62 133.62 133.62 133.62 0.6K
12:17 133.49 133.49 133.49 133.49 1.3K
12:20 133.77 133.77 133.65 133.65 1.0K
12:22 133.68 133.68 133.68 133.68 0.2K
12:23 133.62 133.62 133.62 133.62 0.6K
12:24 133.72 133.72 133.62 133.62 0.8K
12:25 133.77 133.77 133.77 133.77 0.2K
12:26 133.46 133.46 133.45 133.45 3.0K
12:27 133.46 133.46 133.45 133.45 0.8K
12:29 133.47 133.51 133.47 133.51 0.8K
12:30 133.48 133.51 133.48 133.51 1.9K
12:31 133.56 133.56 133.55 133.55 1.8K
12:32 133.65 133.65 133.65 133.65 0.4K
12:33 133.53 133.53 133.53 133.53 0.7K
12:34 133.64 133.64 133.64 133.64 0.6K
12:35 133.55 133.63 133.55 133.63 1.7K
12:36 133.60 133.70 133.53 133.53 3.3K
12:37 133.54 133.54 133.54 133.54 0.4K
12:38 133.67 133.67 133.67 133.67 0.4K
12:40 133.48 133.48 133.41 133.48 1.7K
12:41 133.38 133.42 133.38 133.42 1.5K
12:42 133.42 133.42 133.40 133.40 0.7K
12:43 133.22 133.22 133.11 133.11 3.0K
12:47 133.20 133.26 133.19 133.26 1.8K
12:48 133.26 133.26 133.26 133.26 1.6K
12:49 133.23 133.23 133.19 133.19 1.0K
12:50 133.18 133.19 133.10 133.19 3.3K
12:51 133.31 133.31 133.31 133.31 3.2K
12:53 133.12 133.12 132.96 132.96 2.9K
12:54 132.75 132.75 132.75 132.75 1.7K
12:57 132.87 132.87 132.87 132.87 1.4K
12:59 132.88 132.88 132.76 132.88 1.5K
13:00 132.91 133.11 132.91 133.11 3.0K
13:01 133.08 133.23 133.06 133.23 13.5K
13:02 133.35 133.43 133.29 133.43 2.2K
13:03 133.45 133.81 133.45 133.81 2.1K
13:04 133.47 133.57 133.32 133.39 1.4K
13:05 133.49 133.49 133.09 133.09 1.4K
13:06 133.33 133.33 133.08 133.32 0.6K
13:07 133.25 133.25 133.20 133.20 1.1K
13:08 133.11 133.26 133.11 133.12 0.9K
13:09 133.12 133.12 132.97 132.97 5.7K
13:12 133.01 133.01 132.99 132.99 1.1K
13:13 132.90 132.90 132.86 132.86 1.4K
13:14 132.96 132.96 132.85 132.85 1.3K
13:16 132.78 132.94 132.77 132.94 1.0K
13:17 132.84 132.84 132.84 132.84 0.7K
13:18 132.86 132.86 132.82 132.82 1.3K
13:19 132.82 132.82 132.82 132.82 0.6K
13:20 132.83 132.83 132.83 132.83 0.8K
13:21 133.01 133.08 133.01 133.01 5.3K
13:22 132.90 132.97 132.85 132.97 2.1K
13:23 132.97 132.97 132.97 132.97 0.5K
13:24 132.97 132.97 132.97 132.97 1.2K
13:28 132.86 132.86 132.86 132.86 0.8K
13:29 132.84 132.84 132.84 132.84 1.1K
13:30 132.77 132.88 132.77 132.88 2.5K
13:32 132.97 132.97 132.97 132.97 0.5K
13:33 132.94 132.94 132.94 132.94 0.5K
13:34 133.03 133.03 132.95 132.95 1.5K
13:35 132.97 132.97 132.97 132.97 0.1K
13:36 132.95 132.97 132.95 132.97 0.8K
13:38 132.85 132.89 132.77 132.77 3.1K
13:39 132.70 132.85 132.53 132.85 5.9K
13:40 132.82 132.86 132.82 132.86 0.5K
13:41 132.70 132.86 132.70 132.82 1.1K
13:42 132.78 132.86 132.74 132.86 1.2K
13:43 132.91 132.91 132.77 132.76 0.6K
13:44 132.91 132.91 132.84 132.84 0.3K
13:45 132.80 132.86 132.79 132.86 8.9K
13:47 132.87 133.14 132.85 133.14 10.5K
13:48 133.13 133.17 133.13 133.17 11.0K
13:50 133.24 133.30 133.24 133.26 4.0K
13:51 133.17 133.19 133.17 133.19 1.9K
13:52 133.16 133.16 133.16 133.16 0.8K
13:53 133.13 133.19 133.13 133.19 6.7K
13:54 133.19 133.20 133.19 133.20 0.6K
13:55 133.38 133.38 133.32 133.32 2.4K
13:57 133.32 133.32 133.32 133.33 0.8K
13:58 133.16 133.16 133.16 133.16 3.0K
14:00 133.26 133.26 133.26 133.26 0.3K
14:01 133.25 133.25 133.16 133.16 0.6K
14:02 133.24 133.24 133.24 133.24 2.9K
14:03 133.13 133.20 133.13 133.20 1.2K
14:04 133.08 133.20 133.00 133.00 1.7K
14:05 133.14 133.14 133.00 133.00 3.5K
14:07 133.15 133.15 132.92 132.92 1.2K
14:09 132.92 132.92 132.91 132.91 6.6K
14:10 132.95 132.95 132.85 132.85 0.6K
14:12 132.90 132.95 132.90 132.95 0.9K
14:13 132.92 132.92 132.72 132.72 13.7K
14:14 132.81 132.95 132.81 132.95 7.7K
14:15 132.96 132.96 132.96 132.96 0.4K
14:17 132.92 132.92 132.92 132.92 0.2K
14:18 133.12 133.12 133.12 133.12 0.3K
14:19 133.12 133.12 133.12 133.12 0.2K
14:20 133.12 133.12 133.09 133.09 0.7K
14:21 132.90 132.97 132.72 132.72 3.5K
14:22 132.75 132.75 132.75 132.75 0.5K
14:23 132.88 132.88 132.88 132.88 0.4K
14:24 132.88 132.88 132.88 132.88 0.3K
14:25 132.85 132.85 132.85 132.85 2.1K
14:26 132.94 133.05 132.93 132.93 11.0K
14:27 132.92 132.92 132.92 132.92 0.3K
14:28 132.73 132.73 132.69 132.69 3.5K
14:31 132.84 132.84 132.84 132.84 3.1K
14:32 132.90 132.90 132.84 132.90 7.8K
14:33 132.95 133.00 132.88 132.88 2.4K
14:34 132.93 132.93 132.84 132.91 2.3K
14:36 132.91 132.92 132.91 132.92 0.6K
14:37 132.86 132.90 132.86 132.90 1.5K
14:39 132.84 132.86 132.75 132.86 4.9K
14:41 132.79 132.79 132.79 132.79 0.7K
14:42 132.75 132.75 132.75 132.75 0.5K
14:43 132.69 132.70 132.69 132.70 2.8K
14:44 132.67 132.67 132.47 132.60 10.5K
14:45 132.64 132.71 132.64 132.71 3.4K
14:46 132.73 132.73 132.73 132.73 1.0K
14:47 132.73 132.74 132.71 132.74 1.3K
14:48 132.67 132.67 132.67 132.67 0.9K
14:49 132.71 132.76 132.70 132.76 2.6K
14:50 132.76 132.76 132.76 132.76 0.6K
14:51 132.76 132.76 132.69 132.69 1.8K
14:52 132.69 132.69 132.69 132.69 0.6K
14:53 132.70 132.70 132.70 132.70 0.5K
14:54 132.73 132.73 132.70 132.70 2.4K
14:55 132.64 132.64 132.62 132.62 2.4K
14:56 132.50 132.50 132.30 132.30 4.0K
14:57 132.31 132.48 132.31 132.48 11.4K
14:58 132.41 132.52 132.41 132.52 2.5K
14:59 132.52 132.52 132.44 132.44 0.7K
15:00 132.41 132.45 132.41 132.45 2.3K
15:01 132.33 132.42 132.33 132.42 2.2K
15:02 132.39 132.42 132.32 132.32 2.0K
15:03 132.25 132.25 132.24 132.24 1.2K
15:04 132.16 132.20 132.12 132.20 0.8K
15:05 132.20 132.20 132.20 132.20 0.2K
15:06 132.20 132.20 132.10 132.10 1.3K
15:07 132.13 132.13 132.10 132.10 0.7K
15:08 132.06 132.09 131.82 131.82 3.5K
15:09 131.88 131.88 131.82 131.82 0.9K
15:10 131.90 131.90 131.90 131.90 5.5K
15:13 131.84 131.84 131.75 131.75 3.8K
15:14 131.70 131.80 131.59 131.59 1.9K
15:15 131.59 131.60 131.59 131.60 1.4K
15:16 131.58 131.58 131.58 131.57 1.0K
15:17 131.54 131.54 131.46 131.46 1.2K
15:18 131.46 131.52 131.46 131.52 0.8K
15:19 131.51 131.55 131.51 131.53 3.9K
15:20 131.53 131.70 131.53 131.67 5.0K
15:21 131.67 131.67 131.67 131.67 0.8K
15:22 131.74 131.74 131.67 131.67 2.1K
15:23 131.69 132.00 131.67 132.00 24.4K
15:24 132.05 132.22 132.05 132.10 9.2K
15:25 132.14 132.14 132.14 132.14 0.8K
15:26 132.14 132.14 132.08 132.08 1.3K
15:27 132.08 132.23 132.08 132.23 10.0K
15:28 132.19 132.19 132.19 132.19 3.0K
15:29 132.19 132.19 132.16 132.16 0.8K
15:30 132.19 132.20 132.08 132.10 3.8K
15:31 132.11 132.12 132.11 132.12 1.8K
15:32 132.12 132.12 132.12 132.12 1.1K
15:33 132.12 132.12 132.12 132.12 1.4K
15:34 132.12 132.14 132.12 132.13 2.0K
15:35 132.13 132.43 132.11 132.43 12.5K
15:36 132.44 132.44 132.40 132.44 1.0K
15:37 132.35 132.41 132.25 132.25 4.6K
15:38 132.15 132.24 132.15 132.23 3.0K
15:39 132.23 132.26 132.23 132.25 5.0K
15:40 132.28 132.28 132.19 132.19 2.7K
15:41 132.21 132.27 132.21 132.27 2.0K
15:42 132.18 132.19 132.18 132.18 3.6K
15:43 132.18 132.18 132.06 132.09 5.5K
15:44 132.09 132.09 132.09 132.09 3.9K
15:45 132.09 132.09 131.98 131.98 2.4K
15:46 131.96 131.96 131.93 131.93 1.3K
15:47 131.86 131.88 131.86 131.88 1.7K
15:48 131.88 131.96 131.80 131.80 2.6K
15:49 131.83 131.86 131.78 131.78 4.7K
15:50 131.76 131.76 131.62 131.62 5.7K
15:51 131.65 131.65 131.47 131.47 3.5K
15:52 131.52 131.52 131.46 131.46 5.2K
15:53 131.48 131.67 131.48 131.67 14.5K
15:54 131.74 131.74 131.52 131.52 10.3K
15:55 131.58 131.73 131.56 131.69 12.2K
15:56 131.69 131.73 131.60 131.65 15.2K
15:57 131.65 131.73 131.58 131.73 13.2K
15:58 131.75 131.75 131.67 131.71 18.6K
15:59 131.72 131.94 131.70 131.94 116.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available