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
09:30 135.93 136.00 135.93 136.00 21.8K
09:31 135.55 135.66 135.55 135.66 0.5K
09:32 135.36 136.47 135.17 136.21 4.3K
09:33 136.53 137.01 136.32 136.32 3.9K
09:34 135.85 135.87 135.85 135.85 0.9K
09:35 134.84 134.84 134.46 134.46 4.6K
09:36 134.19 134.57 133.99 134.50 8.7K
09:37 134.55 135.32 134.46 135.32 3.2K
09:38 135.51 135.51 134.86 134.86 3.0K
09:40 134.50 134.50 134.50 134.50 3.2K
09:42 134.71 134.94 134.70 134.94 3.1K
09:44 134.99 136.00 134.96 136.00 20.5K
09:45 135.94 135.94 135.69 135.69 1.8K
09:46 136.02 136.02 136.02 136.01 0.2K
09:47 135.50 135.95 135.50 135.95 0.4K
09:48 135.79 136.00 135.79 136.00 0.9K
09:49 136.00 136.92 135.99 136.92 5.9K
09:50 137.26 137.28 137.26 137.28 1.7K
09:51 137.74 137.74 137.50 137.63 9.0K
09:52 137.67 137.75 137.53 137.55 1.5K
09:53 137.37 137.50 137.37 137.50 0.7K
09:54 137.54 138.00 137.54 137.85 3.2K
09:55 137.67 137.82 137.48 137.48 6.4K
09:56 137.59 137.59 137.25 137.25 1.1K
09:57 137.01 137.16 136.76 137.11 23.4K
09:58 137.12 137.27 137.12 137.27 4.2K
09:59 137.27 137.43 137.02 137.02 3.5K
10:00 136.97 137.12 136.97 137.12 2.9K
10:01 137.13 137.13 137.11 137.13 4.1K
10:02 137.14 137.48 137.13 137.48 4.3K
10:03 137.25 137.25 137.25 137.25 2.4K
10:04 137.37 137.37 137.37 137.37 0.6K
10:05 137.40 137.46 137.40 137.46 2.1K
10:06 137.52 137.97 137.52 137.97 7.5K
10:07 137.97 137.97 137.97 137.97 1.0K
10:08 137.65 137.65 137.65 137.65 1.2K
10:09 137.52 137.73 137.52 137.73 2.4K
10:10 137.73 137.73 137.73 137.73 0.9K
10:11 137.70 137.70 137.66 137.66 0.6K
10:12 137.53 137.82 137.53 137.82 0.8K
10:13 137.72 137.72 137.60 137.60 7.8K
10:15 137.85 137.88 137.85 137.88 1.2K
10:16 137.98 137.99 137.77 137.77 5.9K
10:17 137.63 137.63 137.63 137.63 1.2K
10:19 137.54 137.54 137.50 137.53 10.1K
10:20 137.67 137.86 137.58 137.58 1.6K
10:21 137.76 137.76 137.76 137.76 3.1K
10:22 137.71 137.71 137.38 137.38 3.3K
10:23 137.32 137.32 137.09 137.18 1.3K
10:24 137.25 137.25 137.10 137.20 1.6K
10:25 137.25 137.25 137.10 137.10 2.9K
10:26 136.88 136.88 136.88 136.88 0.9K
10:27 137.11 137.34 137.11 137.31 2.6K
10:28 137.54 137.54 137.54 137.54 1.5K
10:29 137.31 137.31 137.18 137.18 1.2K
10:30 137.10 137.16 137.06 137.16 3.4K
10:31 137.16 137.16 136.81 137.05 4.7K
10:33 137.26 137.36 137.26 137.35 1.6K
10:34 137.35 137.35 137.14 137.14 1.7K
10:35 136.81 136.85 136.81 136.85 0.5K
10:36 136.99 136.99 136.96 136.96 4.2K
10:37 136.97 137.00 136.84 136.84 1.5K
10:38 137.08 137.08 137.08 137.08 1.5K
10:39 137.09 137.09 137.09 137.09 1.4K
10:42 137.30 137.30 137.10 137.10 1.1K
10:43 137.13 137.13 137.13 137.13 1.0K
10:44 137.30 137.30 137.30 137.30 0.2K
10:45 137.18 137.18 137.18 137.18 0.9K
10:46 137.30 137.46 137.30 137.46 2.3K
10:47 137.50 137.63 137.50 137.63 1.7K
10:49 137.66 137.66 137.53 137.53 2.6K
10:50 137.52 137.52 137.52 137.51 2.5K
10:51 138.00 138.00 137.90 137.90 1.5K
10:52 137.92 137.94 137.92 137.93 1.7K
10:53 137.90 137.90 137.79 137.79 3.7K
10:54 137.89 137.89 137.89 137.89 0.4K
10:55 138.00 138.00 138.00 138.00 1.6K
10:56 138.02 138.02 137.90 137.90 1.6K
10:57 137.95 137.95 137.86 137.86 0.8K
10:58 137.79 137.95 137.79 137.95 1.9K
10:59 137.85 137.85 137.85 137.85 0.9K
11:00 137.87 137.87 137.87 137.87 0.6K
11:01 138.00 138.00 138.00 138.00 2.1K
11:03 137.93 137.93 137.93 137.93 0.9K
11:04 137.94 137.99 137.94 137.99 1.0K
11:05 137.94 137.95 137.94 137.95 1.3K
11:06 137.95 137.95 137.95 137.95 2.0K
11:07 137.97 138.00 137.97 138.00 0.7K
11:08 137.96 137.96 137.80 137.80 5.1K
11:09 137.80 137.86 137.75 137.75 2.0K
11:11 137.76 137.76 137.76 137.76 0.7K
11:12 137.76 137.76 137.76 137.76 0.4K
11:13 137.76 137.89 137.76 137.89 0.8K
11:14 137.78 137.78 137.78 137.78 0.2K
11:15 137.79 137.79 137.79 137.79 1.6K
11:16 137.75 137.75 137.75 137.75 1.4K
11:17 137.88 137.88 137.82 137.82 4.0K
11:18 137.81 137.81 137.81 137.81 2.5K
11:19 137.90 137.92 137.88 137.88 1.3K
11:20 137.93 137.93 137.93 137.93 1.2K
11:21 137.90 137.90 137.90 137.90 0.8K
11:22 137.83 137.83 137.83 137.83 1.9K
11:23 137.82 137.82 137.82 137.82 0.5K
11:24 137.63 137.80 137.63 137.79 3.4K
11:25 137.74 137.74 137.65 137.68 1.7K
11:26 137.71 137.74 137.62 137.68 4.4K
11:27 137.64 137.64 137.59 137.59 3.4K
11:28 137.51 137.51 137.51 137.51 1.7K
11:30 137.60 137.66 137.60 137.66 2.1K
11:31 137.63 137.63 137.63 137.63 0.8K
11:32 137.72 137.72 137.63 137.63 1.5K
11:33 137.63 137.63 137.63 137.63 1.3K
11:35 137.71 137.71 137.61 137.65 1.6K
11:36 137.62 137.62 137.62 137.62 1.7K
11:37 137.73 137.81 137.73 137.81 4.9K
11:38 137.76 137.79 137.76 137.79 2.2K
11:39 137.79 137.79 137.79 137.79 0.4K
11:40 137.94 137.94 137.80 137.79 12.3K
11:41 137.79 137.92 137.77 137.92 1.5K
11:42 137.80 137.91 137.80 137.91 1.2K
11:43 137.85 137.85 137.85 137.85 0.9K
11:44 137.87 137.94 137.87 137.94 0.5K
11:45 137.87 137.87 137.87 137.87 0.7K
11:46 138.07 138.13 138.04 138.04 9.0K
11:47 138.15 138.19 138.15 138.19 0.8K
11:48 138.15 138.15 138.14 138.15 1.4K
11:49 138.17 138.17 138.17 138.17 0.4K
11:50 138.04 138.23 138.04 138.16 1.6K
11:51 138.17 138.17 138.17 138.17 0.4K
11:52 138.17 138.17 138.17 138.17 0.7K
11:53 138.06 138.07 138.06 138.07 3.2K
11:54 138.10 138.10 138.10 138.10 2.5K
11:56 138.13 138.22 138.13 138.22 1.6K
11:57 138.18 138.18 138.18 138.18 0.7K
11:58 138.23 138.23 138.23 138.23 1.6K
11:59 138.19 138.28 138.19 138.28 2.3K
12:00 138.29 138.29 138.29 138.29 0.6K
12:01 138.36 138.36 138.36 138.36 0.4K
12:02 138.36 138.36 138.36 138.36 1.7K
12:04 138.31 138.31 138.11 138.11 4.0K
12:06 138.02 138.02 138.02 138.02 2.1K
12:07 137.90 137.98 137.90 137.98 1.0K
12:08 137.94 138.11 137.94 138.10 1.2K
12:09 138.00 138.10 137.90 137.90 1.5K
12:10 137.84 137.84 137.84 137.84 1.2K
12:11 137.84 137.84 137.84 137.84 1.1K
12:12 137.83 137.95 137.83 137.95 1.0K
12:14 137.68 137.77 137.68 137.77 20.7K
12:15 137.73 137.73 137.73 137.73 0.4K
12:16 137.73 137.95 137.73 137.95 5.4K
12:18 138.04 138.04 138.04 138.04 1.2K
12:19 138.19 138.19 138.19 138.19 1.8K
12:20 138.13 138.13 138.13 138.13 0.3K
12:21 138.13 138.13 138.13 138.13 1.3K
12:24 138.18 138.18 138.15 138.15 1.4K
12:25 138.15 138.15 138.13 138.13 0.6K
12:26 138.18 138.18 138.13 138.18 1.5K
12:27 138.09 138.09 138.09 138.09 3.3K
12:29 138.29 138.32 138.29 138.29 1.4K
12:30 138.26 138.26 138.26 138.26 1.8K
12:32 138.32 138.32 138.32 138.32 0.8K
12:33 138.37 138.37 138.37 138.37 0.7K
12:34 138.27 138.28 138.27 138.28 7.5K
12:35 138.39 138.39 138.39 138.39 2.3K
12:36 138.27 138.34 138.27 138.34 2.2K
12:38 138.19 138.19 138.19 138.19 1.4K
12:39 138.34 138.34 138.25 138.25 0.8K
12:40 138.25 138.25 138.25 138.25 0.8K
12:41 138.26 138.40 138.25 138.40 1.3K
12:43 138.29 138.38 138.29 138.38 1.2K
12:44 138.39 138.39 138.39 138.39 1.2K
12:45 138.37 138.37 138.23 138.23 1.4K
12:47 138.40 138.60 138.40 138.60 6.0K
12:48 138.60 138.60 138.50 138.50 2.1K
12:49 138.51 138.51 138.49 138.49 0.5K
12:50 138.52 138.54 138.52 138.54 0.7K
12:51 138.55 138.55 138.55 138.55 0.3K
12:52 138.30 138.30 138.26 138.29 3.3K
12:53 138.28 138.28 138.28 138.28 0.7K
12:54 138.30 138.32 138.30 138.32 1.7K
12:55 138.32 138.32 138.32 138.32 0.4K
12:56 138.15 138.15 138.15 138.15 3.0K
12:57 138.12 138.29 138.12 138.26 5.1K
12:58 138.12 138.37 138.03 138.03 4.6K
12:59 137.90 137.90 137.90 137.90 0.5K
13:00 138.06 138.08 138.06 138.07 2.4K
13:03 138.07 138.07 138.00 138.00 0.7K
13:04 137.88 137.91 137.88 137.91 6.9K
13:05 137.94 137.94 137.80 137.90 1.7K
13:06 137.81 137.81 137.73 137.73 2.1K
13:07 137.64 137.64 137.48 137.48 3.4K
13:08 137.65 137.85 137.58 137.58 1.0K
13:09 137.37 137.42 137.37 137.40 3.1K
13:10 137.40 137.40 137.37 137.37 1.1K
13:11 137.24 137.37 137.15 137.15 3.3K
13:12 137.27 137.27 136.97 137.01 5.0K
13:13 136.91 136.91 136.86 136.86 1.5K
13:14 136.92 137.31 136.76 137.31 9.2K
13:15 137.43 137.52 137.43 137.52 2.0K
13:16 137.52 137.52 137.28 137.28 2.5K
13:17 137.38 137.41 137.38 137.41 0.6K
13:18 137.49 137.49 137.26 137.42 4.8K
13:20 137.44 137.44 137.44 137.44 0.5K
13:21 137.53 137.53 137.53 137.53 0.8K
13:23 137.44 137.44 137.44 137.44 0.2K
13:24 137.39 137.42 137.39 137.42 1.5K
13:25 137.44 137.47 137.40 137.47 3.3K
13:26 137.32 137.71 137.32 137.71 13.0K
13:27 137.52 137.71 137.41 137.71 3.2K
13:28 137.61 137.61 137.41 137.47 8.2K
13:29 137.55 137.73 137.55 137.54 3.7K
13:30 137.69 137.69 137.50 137.50 2.2K
13:31 137.62 137.67 137.60 137.64 6.1K
13:32 137.65 137.69 137.51 137.69 6.5K
13:33 137.61 137.76 137.61 137.76 3.4K
13:34 137.67 137.77 137.63 137.67 7.7K
13:35 137.69 137.69 137.69 137.69 0.1K
13:36 137.61 137.72 137.61 137.70 4.4K
13:37 137.72 137.72 137.70 137.70 1.1K
13:38 137.69 137.69 137.69 137.69 0.8K
13:39 137.71 137.71 137.70 137.70 0.6K
13:40 137.76 137.93 137.76 137.91 19.9K
13:41 137.91 137.96 137.91 137.91 2.0K
13:42 137.91 137.91 137.90 137.91 1.6K
13:43 137.91 137.92 137.91 137.92 1.9K
13:44 137.92 137.92 137.92 137.92 0.9K
13:45 138.00 138.00 137.79 137.79 6.1K
13:46 137.84 137.84 137.84 137.84 1.8K
13:47 137.78 138.11 137.78 138.10 13.1K
13:49 138.12 138.12 138.10 138.12 2.3K
13:50 138.18 138.19 137.92 137.93 5.5K
13:51 137.92 138.10 137.68 137.85 12.8K
13:52 137.85 137.96 137.85 137.92 5.5K
13:53 138.05 138.05 137.89 137.94 4.1K
13:54 138.00 138.00 137.91 137.91 1.4K
13:56 137.82 137.82 137.77 137.76 3.4K
13:57 137.88 137.88 137.88 137.88 0.8K
13:58 137.79 137.92 137.76 137.76 2.6K
13:59 137.71 137.86 137.71 137.85 1.7K
14:00 137.91 137.91 137.91 137.91 3.7K
14:02 138.07 138.07 138.07 138.07 1.8K
14:04 138.00 138.00 137.96 137.96 0.8K
14:06 137.79 137.79 137.77 137.76 3.0K
14:07 137.77 137.77 137.77 137.76 1.1K
14:08 137.76 137.76 137.70 137.70 2.0K
14:09 137.64 137.68 137.62 137.62 1.2K
14:10 137.65 137.65 137.63 137.63 2.7K
14:11 137.61 137.62 137.61 137.62 1.8K
14:13 137.56 137.56 137.56 137.56 0.1K
14:14 137.55 137.63 137.55 137.63 0.9K
14:15 137.65 137.65 137.58 137.58 3.9K
14:16 137.58 137.58 137.57 137.57 0.5K
14:17 137.48 137.56 137.48 137.53 2.4K
14:18 137.54 137.54 137.54 137.54 0.6K
14:19 137.52 137.52 137.48 137.48 1.3K
14:20 137.39 137.62 137.36 137.36 3.7K
14:21 137.48 137.48 137.48 137.48 0.3K
14:22 137.50 137.50 137.50 137.50 0.5K
14:23 137.38 137.38 137.31 137.31 2.1K
14:24 137.31 137.31 137.31 137.31 0.1K
14:25 137.33 137.33 137.30 137.30 3.7K
14:27 137.32 137.32 137.32 137.32 0.3K
14:28 137.32 137.32 137.20 137.20 1.9K
14:30 137.18 137.20 137.12 137.20 1.0K
14:31 137.20 137.20 137.14 137.14 2.0K
14:33 137.13 137.13 137.12 137.12 2.1K
14:34 137.17 137.17 137.00 137.00 0.4K
14:35 137.13 137.13 137.13 137.13 1.1K
14:37 137.15 137.18 137.08 137.08 2.5K
14:38 137.19 137.19 137.12 137.19 1.5K
14:39 137.08 137.10 137.08 137.10 2.2K
14:40 137.02 137.09 137.02 137.09 1.3K
14:41 137.00 137.09 137.00 137.09 1.1K
14:42 137.02 137.02 137.02 137.02 0.6K
14:43 137.09 137.09 137.09 137.09 0.8K
14:44 137.08 137.08 137.02 137.08 1.5K
14:45 137.01 137.27 137.01 137.27 6.0K
14:46 137.39 137.39 137.39 137.39 0.3K
14:47 137.39 137.39 137.24 137.33 3.2K
14:48 137.40 137.40 137.40 137.40 0.8K
14:49 137.43 137.43 137.40 137.40 1.0K
14:50 137.35 137.35 137.35 137.35 1.0K
14:51 137.44 137.44 137.44 137.44 1.2K
14:52 137.51 137.55 137.51 137.55 4.5K
14:53 137.55 137.58 137.49 137.49 1.5K
14:54 137.48 137.49 137.42 137.42 2.4K
14:55 137.40 137.43 137.40 137.43 1.0K
14:56 137.43 137.43 137.43 137.43 1.0K
14:57 137.37 137.37 137.37 137.37 1.4K
14:58 137.29 137.29 137.29 137.29 1.6K
14:59 137.22 137.30 137.22 137.29 0.7K
15:00 137.25 137.25 137.25 137.25 0.2K
15:01 137.31 137.33 137.31 137.32 1.0K
15:02 137.48 137.48 137.48 137.48 8.9K
15:03 137.41 137.55 137.41 137.55 5.7K
15:04 137.48 137.49 137.48 137.49 1.3K
15:05 137.54 137.54 137.54 137.54 4.4K
15:06 137.62 137.62 137.51 137.51 5.1K
15:07 137.51 137.51 137.51 137.51 0.6K
15:08 137.54 137.54 137.46 137.46 3.1K
15:09 137.48 137.48 137.48 137.48 0.2K
15:10 137.48 137.48 137.48 137.48 0.9K
15:11 137.45 137.47 137.45 137.47 4.5K
15:12 137.45 137.47 137.45 137.47 0.9K
15:13 137.42 137.42 137.42 137.42 1.7K
15:14 137.45 137.47 137.45 137.47 0.8K
15:15 137.47 137.47 137.47 137.47 0.9K
15:16 137.51 137.51 137.47 137.47 1.6K
15:17 137.50 137.63 137.50 137.63 7.5K
15:18 137.71 137.71 137.71 137.71 0.7K
15:19 137.67 137.70 137.67 137.70 2.4K
15:20 137.70 137.72 137.70 137.72 1.4K
15:21 137.73 137.74 137.72 137.72 3.3K
15:22 137.72 137.72 137.67 137.67 4.1K
15:23 137.73 137.73 137.73 137.73 1.3K
15:25 137.66 137.66 137.58 137.57 2.3K
15:26 137.47 137.54 137.47 137.51 2.0K
15:27 137.52 137.54 137.47 137.47 3.9K
15:28 137.51 137.51 137.42 137.46 3.0K
15:29 137.50 137.50 137.48 137.48 1.5K
15:30 137.48 137.54 137.48 137.54 2.5K
15:31 137.58 137.65 137.50 137.50 3.8K
15:32 137.47 137.49 137.45 137.45 3.2K
15:33 137.44 137.44 137.42 137.43 1.1K
15:34 137.46 137.46 137.46 137.46 1.2K
15:35 137.47 137.54 137.47 137.49 7.9K
15:36 137.45 137.45 137.45 137.45 0.9K
15:37 137.40 137.46 137.40 137.46 2.9K
15:38 137.53 137.53 137.49 137.49 1.8K
15:39 137.49 137.49 137.43 137.43 2.9K
15:40 137.45 137.49 137.39 137.39 2.6K
15:41 137.32 137.42 137.32 137.40 2.6K
15:42 137.36 137.40 137.35 137.35 1.7K
15:43 137.35 137.70 137.34 137.70 17.4K
15:44 137.67 137.71 137.67 137.67 4.6K
15:45 137.69 137.69 137.57 137.57 2.8K
15:46 137.65 137.67 137.61 137.66 3.6K
15:47 137.63 137.63 137.55 137.62 3.7K
15:48 137.67 137.67 137.61 137.61 1.3K
15:49 137.61 137.61 137.30 137.30 7.0K
15:50 137.11 137.60 137.11 137.60 12.3K
15:51 137.60 137.60 137.60 137.60 2.6K
15:52 137.54 137.61 137.52 137.61 10.4K
15:53 137.77 137.77 137.60 137.69 8.4K
15:54 137.72 137.77 137.72 137.74 4.1K
15:55 137.65 137.71 137.63 137.64 12.5K
15:56 137.64 137.83 137.64 137.83 14.2K
15:57 137.80 137.90 137.80 137.90 11.5K
15:58 137.90 137.95 137.87 137.95 25.7K
15:59 137.97 138.04 137.93 137.98 171.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available