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
09:30 138.21 138.70 138.21 138.43 9.6K
09:31 138.01 138.01 138.01 138.01 1.9K
09:32 137.71 137.71 137.16 137.16 1.3K
09:33 137.68 137.68 137.68 137.68 2.8K
09:34 138.26 138.67 138.26 138.67 3.0K
09:35 138.84 138.84 138.11 138.10 1.9K
09:36 138.42 138.49 138.42 138.49 2.3K
09:37 138.78 138.78 138.78 138.78 0.4K
09:38 138.80 138.80 138.45 138.45 0.3K
09:39 138.63 138.99 138.63 138.99 3.1K
09:40 138.81 138.81 138.55 138.54 1.1K
09:41 138.98 138.98 138.98 138.98 0.2K
09:42 138.46 138.46 138.46 138.46 3.7K
09:43 138.81 138.90 138.46 138.90 5.5K
09:45 138.99 138.99 138.99 138.99 0.1K
09:46 138.79 139.10 138.79 139.10 2.0K
09:47 138.93 138.93 138.93 138.93 0.6K
09:48 139.01 139.01 139.01 139.01 0.1K
09:49 139.27 139.27 139.06 139.08 3.2K
09:50 139.20 139.20 138.80 138.80 0.5K
09:51 138.81 139.12 138.81 139.12 3.8K
09:53 138.79 139.06 138.78 139.06 4.2K
09:54 138.97 138.97 138.75 138.75 1.5K
09:56 138.75 138.75 138.35 138.35 3.3K
09:57 138.30 138.30 138.30 138.30 1.0K
09:59 138.30 138.54 138.30 138.54 1.5K
10:00 138.63 138.63 138.63 138.63 1.5K
10:02 138.38 138.38 138.38 138.38 0.3K
10:03 138.71 138.71 138.71 138.71 4.1K
10:05 138.45 138.45 138.15 138.15 0.6K
10:07 138.46 138.46 138.14 138.14 4.9K
10:08 138.24 138.24 138.10 138.13 2.0K
10:09 137.86 137.96 137.86 137.96 1.2K
10:10 137.96 138.05 137.96 138.04 2.7K
10:11 138.00 138.00 137.85 137.85 1.0K
10:12 137.86 137.97 137.86 137.97 2.2K
10:13 137.91 137.91 137.71 137.71 0.6K
10:14 137.95 138.14 137.95 137.98 1.9K
10:15 138.24 138.24 138.24 138.24 0.5K
10:16 138.05 138.05 138.05 138.05 0.6K
10:18 138.03 138.03 138.03 138.03 0.7K
10:20 137.97 137.97 137.94 137.97 1.0K
10:21 137.99 137.99 137.97 137.97 0.6K
10:22 137.95 138.12 137.95 138.12 2.3K
10:23 138.25 138.25 138.25 138.25 1.2K
10:25 138.21 138.23 138.17 138.17 1.9K
10:26 138.17 138.17 138.02 138.02 0.8K
10:27 138.20 138.20 138.16 138.16 1.0K
10:28 138.35 138.35 138.35 138.35 3.5K
10:29 138.46 138.47 138.46 138.47 2.2K
10:30 138.09 138.09 138.09 138.09 3.9K
10:31 138.07 138.07 137.95 137.95 1.4K
10:32 137.79 137.81 137.79 137.81 2.1K
10:33 137.79 137.84 137.79 137.79 3.6K
10:34 137.79 137.79 137.75 137.75 1.1K
10:35 137.79 137.79 137.79 137.79 0.1K
10:36 137.79 137.89 137.79 137.89 1.3K
10:37 137.82 137.93 137.82 137.85 1.0K
10:38 137.85 137.85 137.85 137.85 0.9K
10:39 138.01 138.01 138.01 138.01 0.8K
10:40 138.13 138.13 138.13 138.13 0.4K
10:41 138.04 138.04 138.04 138.04 1.0K
10:42 138.03 138.20 138.03 138.20 0.5K
10:43 138.13 138.14 138.06 138.06 1.2K
10:44 138.20 138.20 138.10 138.10 6.7K
10:45 138.10 138.38 138.10 138.38 8.0K
10:46 138.46 138.50 138.28 138.28 10.5K
10:47 138.28 138.28 138.28 138.28 0.3K
10:48 138.28 138.28 138.21 138.21 1.1K
10:49 138.32 138.32 138.32 138.32 0.3K
10:50 138.27 138.27 138.27 138.26 0.5K
10:51 138.32 138.32 138.31 138.32 1.6K
10:52 138.33 138.33 138.33 138.32 0.4K
10:53 138.17 138.41 138.17 138.41 10.7K
10:54 138.35 138.35 138.35 138.35 1.4K
10:55 138.29 138.29 138.11 138.10 2.8K
10:58 138.68 138.68 138.62 138.62 6.8K
10:59 138.61 138.61 138.61 138.60 0.4K
11:00 138.57 138.57 138.57 138.57 1.0K
11:01 138.55 138.55 138.55 138.55 1.0K
11:02 138.52 138.52 138.52 138.52 2.6K
11:03 138.59 138.59 138.51 138.51 0.6K
11:04 138.49 138.58 138.45 138.58 9.7K
11:05 138.57 138.57 138.57 138.57 0.3K
11:06 138.79 138.81 138.74 138.81 1.7K
11:07 138.83 138.83 138.83 138.83 0.2K
11:08 138.94 138.94 138.94 138.94 0.1K
11:09 138.82 138.82 138.72 138.72 2.1K
11:10 138.79 138.79 138.79 138.79 0.7K
11:12 138.84 138.84 138.84 138.84 0.2K
11:13 138.91 138.91 138.89 138.89 1.3K
11:15 138.69 138.69 138.69 138.69 4.3K
11:17 138.70 138.79 138.70 138.72 1.5K
11:18 138.86 138.86 138.86 138.86 1.7K
11:19 138.83 138.83 138.83 138.83 0.5K
11:20 138.84 138.84 138.84 138.84 2.1K
11:22 139.00 139.00 139.00 139.00 0.8K
11:23 138.98 138.98 138.97 138.97 0.6K
11:24 139.04 139.04 139.04 139.04 1.7K
11:26 139.04 139.04 139.04 139.04 0.7K
11:27 139.02 139.02 139.02 139.01 1.1K
11:28 139.12 139.22 139.09 139.09 4.5K
11:30 139.26 139.26 139.26 139.26 0.9K
11:31 139.13 139.13 139.13 139.13 1.0K
11:32 139.23 139.23 139.23 139.23 1.8K
11:33 139.19 139.19 139.19 139.19 1.0K
11:34 139.32 139.32 139.21 139.21 2.8K
11:35 139.21 139.32 139.12 139.32 2.3K
11:36 139.32 139.32 139.28 139.28 3.2K
11:40 139.45 139.53 139.45 139.45 2.0K
11:42 139.48 139.73 139.48 139.73 1.8K
11:44 139.58 139.58 139.58 139.58 0.9K
11:45 139.59 139.59 139.59 139.59 0.7K
11:46 139.57 139.57 139.57 139.57 0.5K
11:47 139.63 139.63 139.63 139.63 2.4K
11:48 139.46 139.53 139.46 139.53 3.6K
11:49 139.51 139.51 139.51 139.51 0.5K
11:51 139.50 139.50 139.50 139.50 0.8K
11:52 139.40 139.40 139.40 139.40 0.5K
11:53 139.36 139.36 139.30 139.30 2.6K
11:54 139.24 139.24 139.02 139.02 2.0K
11:56 138.85 138.89 138.80 138.89 2.0K
11:57 138.92 138.92 138.92 138.92 3.3K
11:59 139.13 139.13 139.12 139.12 1.2K
12:00 138.95 138.95 138.95 138.95 1.5K
12:03 139.12 139.21 139.12 139.13 1.9K
12:04 139.24 139.24 139.24 139.24 0.4K
12:05 139.27 139.27 139.27 139.27 1.1K
12:06 139.37 139.37 139.37 139.37 0.7K
12:07 139.02 139.09 138.58 138.58 16.5K
12:08 138.35 138.64 138.35 138.53 7.8K
12:09 138.39 138.39 138.17 138.17 9.2K
12:11 138.42 138.42 138.27 138.27 2.5K
12:14 138.11 138.17 138.11 138.17 0.4K
12:15 138.17 138.17 138.17 138.17 0.3K
12:16 138.25 138.40 138.21 138.40 1.1K
12:17 138.24 138.26 138.24 138.25 1.0K
12:18 138.24 138.24 138.22 138.22 4.6K
12:19 138.29 138.29 138.29 138.29 3.1K
12:20 138.28 138.28 138.16 138.16 2.6K
12:23 138.20 138.20 138.20 138.20 1.3K
12:24 138.08 138.11 138.08 138.10 0.6K
12:25 138.11 138.11 138.11 138.10 1.3K
12:27 137.89 137.89 137.89 137.89 0.5K
12:28 137.89 137.90 137.89 137.89 0.5K
12:29 137.83 137.83 137.83 137.82 3.2K
12:30 137.80 137.81 137.80 137.81 0.4K
12:31 137.81 137.81 137.81 137.81 0.3K
12:32 137.81 137.81 137.81 137.81 0.5K
12:34 137.81 137.81 137.81 137.81 0.4K
12:35 138.03 138.16 138.03 138.16 7.2K
12:37 138.01 138.18 138.01 138.11 4.8K
12:38 138.24 138.24 138.24 138.24 0.5K
12:39 137.84 138.14 137.84 138.11 0.9K
12:40 138.13 138.13 138.13 138.13 0.2K
12:41 138.03 138.03 138.03 138.03 1.6K
12:42 138.12 138.12 138.12 138.12 0.3K
12:43 138.12 138.12 138.12 138.12 0.5K
12:44 138.15 138.15 138.10 138.10 3.1K
12:45 138.12 138.12 138.02 138.02 0.5K
12:46 138.02 138.02 138.02 138.02 0.1K
12:47 138.00 138.11 138.00 138.11 2.4K
12:48 138.02 138.02 138.02 138.02 0.2K
12:49 138.11 138.11 138.03 138.11 1.2K
12:50 138.11 138.11 138.05 138.05 0.7K
12:52 138.34 138.34 138.31 138.31 5.0K
12:54 138.27 138.27 138.17 138.17 1.6K
12:55 138.17 138.19 138.17 138.19 0.8K
12:57 138.08 138.08 138.08 138.08 0.7K
13:00 138.20 138.20 138.20 138.20 0.3K
13:01 138.20 138.20 138.20 138.20 0.2K
13:02 138.36 138.40 138.36 138.40 2.6K
13:03 138.54 138.54 138.32 138.32 4.9K
13:05 138.33 138.33 138.33 138.33 1.4K
13:06 138.20 138.20 138.20 138.20 0.4K
13:07 138.05 138.05 138.05 138.05 0.2K
13:08 138.26 138.26 138.01 138.01 1.6K
13:09 137.76 137.92 137.72 137.72 1.3K
13:10 137.80 137.80 137.75 137.75 0.5K
13:11 137.75 137.75 137.63 137.63 1.2K
13:12 137.63 137.63 137.63 137.63 0.7K
13:13 137.64 137.64 137.64 137.64 0.9K
13:14 137.45 137.45 137.45 137.45 0.2K
13:15 137.64 137.64 137.40 137.40 0.4K
13:16 137.65 137.65 137.39 137.39 0.8K
13:17 137.39 137.65 137.39 137.40 0.4K
13:18 137.65 137.65 137.57 137.57 0.6K
13:19 137.50 137.50 137.50 137.50 0.3K
13:20 137.43 137.67 137.43 137.67 0.6K
13:21 137.67 137.67 137.50 137.51 0.6K
13:22 137.72 137.72 137.56 137.56 0.3K
13:23 137.57 137.57 137.57 137.57 0.4K
13:24 137.71 137.71 137.58 137.58 0.9K
13:25 137.56 137.70 137.56 137.60 3.0K
13:26 137.59 137.64 137.57 137.64 0.9K
13:27 137.78 137.78 137.63 137.78 0.8K
13:28 137.72 137.72 137.69 137.69 0.4K
13:29 137.63 137.63 137.62 137.62 0.3K
13:30 137.63 137.63 137.62 137.62 0.4K
13:31 137.71 137.71 137.61 137.61 2.8K
13:32 137.68 137.68 137.56 137.61 5.1K
13:33 137.55 137.55 137.55 137.54 0.4K
13:34 137.47 137.47 137.36 137.36 1.8K
13:35 137.50 137.51 137.50 137.51 0.3K
13:36 137.42 137.50 137.42 137.50 0.5K
13:37 137.64 137.64 137.50 137.50 0.5K
13:38 137.50 137.50 137.44 137.44 0.8K
13:39 137.56 137.56 137.40 137.40 0.6K
13:40 137.50 137.50 137.50 137.50 0.2K
13:41 137.50 137.50 137.38 137.48 0.8K
13:42 137.48 137.48 137.42 137.42 0.6K
13:43 137.40 137.40 137.38 137.38 0.6K
13:44 137.48 137.48 137.39 137.39 0.4K
13:45 137.60 137.60 137.49 137.49 6.1K
13:46 137.57 137.57 137.49 137.49 0.9K
13:47 137.39 137.39 137.39 137.39 0.3K
13:48 137.39 137.50 137.39 137.50 0.5K
13:49 137.50 137.50 137.50 137.50 0.4K
13:50 137.40 137.50 137.40 137.47 1.0K
13:51 137.42 137.42 137.41 137.41 0.6K
13:52 137.52 137.52 137.41 137.41 0.4K
13:53 137.57 137.57 137.47 137.52 0.8K
13:54 137.45 137.45 137.40 137.40 0.5K
13:55 137.42 137.45 137.39 137.39 2.4K
13:56 137.39 137.39 137.39 137.39 0.5K
13:57 137.48 137.79 137.48 137.79 5.8K
13:58 137.80 137.80 137.80 137.80 0.5K
13:59 137.74 137.74 137.65 137.65 5.5K
14:03 137.71 137.79 137.71 137.79 0.9K
14:04 137.85 137.85 137.85 137.85 0.3K
14:05 137.80 137.85 137.77 137.78 2.6K
14:06 137.79 137.90 137.79 137.85 2.9K
14:07 137.80 137.80 137.80 137.80 0.6K
14:08 137.83 137.85 137.80 137.80 0.6K
14:09 137.80 138.03 137.80 138.03 5.1K
14:10 137.99 138.09 137.99 138.09 1.9K
14:11 137.90 138.01 137.90 138.01 10.1K
14:13 137.98 138.04 137.98 138.04 0.5K
14:14 138.05 138.13 138.05 138.10 1.3K
14:15 138.05 138.05 138.05 138.05 0.5K
14:16 138.11 138.11 138.06 138.06 0.4K
14:17 138.06 138.09 138.06 138.09 0.8K
14:18 138.07 138.09 138.07 138.09 0.6K
14:19 138.16 138.16 138.07 138.07 2.7K
14:20 138.16 138.16 138.09 138.09 0.2K
14:21 138.16 138.16 138.10 138.11 0.6K
14:22 138.10 138.13 138.07 138.07 2.8K
14:23 138.07 138.09 138.07 138.07 2.6K
14:24 138.03 138.05 137.96 138.05 1.5K
14:25 138.00 138.00 137.96 137.96 0.5K
14:26 137.96 137.96 137.84 137.96 2.1K
14:27 137.79 137.99 137.79 137.99 0.6K
14:28 137.97 138.02 137.95 138.02 0.5K
14:29 137.93 138.03 137.93 137.93 1.1K
14:30 137.95 137.97 137.95 137.97 0.6K
14:31 138.01 138.05 138.01 138.05 0.7K
14:32 138.06 138.22 137.99 138.22 6.3K
14:33 138.18 138.18 138.15 138.15 1.1K
14:34 138.29 138.29 138.29 138.29 1.1K
14:35 138.34 138.34 138.34 138.34 0.8K
14:36 138.37 138.37 138.37 138.37 0.8K
14:37 138.37 138.37 138.11 138.11 4.1K
14:38 138.13 138.22 138.13 138.22 0.8K
14:40 138.11 138.24 138.11 138.19 1.6K
14:41 138.24 138.24 138.19 138.19 0.8K
14:42 138.26 138.30 138.26 138.29 3.2K
14:43 138.29 138.30 138.28 138.28 1.8K
14:44 138.28 138.35 138.28 138.35 2.5K
14:45 138.34 138.34 138.34 138.34 1.5K
14:46 138.36 138.36 138.33 138.33 0.9K
14:47 138.35 138.35 138.30 138.30 3.0K
14:48 138.24 138.26 138.20 138.20 1.6K
14:49 138.21 138.21 138.21 138.21 0.6K
14:50 138.20 138.22 138.20 138.20 0.6K
14:51 138.26 138.26 138.21 138.21 0.6K
14:52 138.21 138.24 138.19 138.24 3.3K
14:53 138.17 138.21 138.17 138.21 1.2K
14:54 138.17 138.17 138.17 138.17 0.3K
14:55 138.21 138.21 138.18 138.18 0.6K
14:56 138.17 138.21 138.17 138.17 2.1K
14:57 138.16 138.16 138.11 138.11 1.6K
14:58 138.17 138.23 138.08 138.23 5.2K
14:59 138.16 138.16 138.16 138.16 0.3K
15:00 138.24 138.24 138.24 138.24 1.0K
15:01 138.20 138.20 138.08 138.08 1.0K
15:02 138.06 138.06 138.06 138.06 1.1K
15:04 138.07 138.08 138.07 138.08 0.6K
15:06 138.12 138.17 138.07 138.07 1.4K
15:07 138.11 138.11 138.11 138.11 0.3K
15:08 138.09 138.09 138.06 138.06 1.2K
15:09 138.11 138.11 138.11 138.11 0.3K
15:10 138.13 138.35 138.06 138.30 5.5K
15:11 138.36 138.36 138.15 138.15 4.3K
15:12 138.19 138.19 138.19 138.19 0.4K
15:13 138.26 138.26 138.05 138.05 3.5K
15:14 138.13 138.13 138.13 138.13 0.3K
15:15 138.04 138.15 138.04 138.15 0.8K
15:16 138.21 138.26 138.20 138.26 2.5K
15:17 138.21 138.21 138.17 138.17 2.1K
15:18 138.26 138.26 138.26 138.26 2.4K
15:19 138.29 138.29 138.29 138.29 1.1K
15:20 138.30 138.30 138.30 138.30 3.1K
15:21 138.23 138.24 138.23 138.24 1.8K
15:22 138.17 138.17 138.09 138.11 1.8K
15:23 138.09 138.15 138.09 138.09 1.0K
15:24 138.09 138.09 138.04 138.04 2.1K
15:25 138.04 138.13 137.98 138.13 4.7K
15:26 138.14 138.14 138.14 138.14 2.4K
15:27 138.23 138.23 138.23 138.23 0.2K
15:28 138.19 138.19 138.14 138.14 3.4K
15:29 138.13 138.14 138.13 138.14 1.2K
15:30 138.19 138.21 138.13 138.21 3.7K
15:31 138.18 138.25 138.18 138.24 3.7K
15:32 138.24 138.28 138.24 138.27 4.0K
15:33 138.25 138.25 138.16 138.16 3.3K
15:34 138.10 138.10 138.10 138.10 0.7K
15:35 138.10 138.10 138.05 138.05 2.8K
15:36 137.82 137.92 137.82 137.86 5.5K
15:37 137.86 137.89 137.86 137.89 3.4K
15:38 137.85 138.13 137.85 138.13 7.9K
15:39 138.19 138.20 138.19 138.20 1.3K
15:40 138.19 138.30 138.19 138.30 4.2K
15:41 138.32 138.32 138.23 138.23 3.3K
15:42 138.23 138.23 138.13 138.13 3.8K
15:43 138.21 138.21 138.14 138.16 4.5K
15:44 138.14 138.14 138.11 138.11 0.5K
15:45 138.11 138.22 138.09 138.22 5.7K
15:46 138.24 138.30 138.20 138.30 2.4K
15:47 138.33 138.33 138.22 138.22 3.9K
15:48 138.35 138.35 138.34 138.34 6.1K
15:49 138.35 138.35 138.30 138.30 2.9K
15:50 138.29 138.45 138.29 138.45 6.6K
15:51 138.46 138.46 138.36 138.36 7.6K
15:52 138.33 138.36 138.30 138.36 3.3K
15:53 138.36 138.37 138.00 138.00 6.7K
15:54 137.98 138.19 137.98 138.02 10.5K
15:55 138.02 138.18 138.02 138.16 12.0K
15:56 138.18 138.18 138.09 138.10 10.8K
15:57 138.23 138.38 138.23 138.32 15.5K
15:58 138.31 138.35 138.31 138.33 19.1K
15:59 138.29 138.32 138.27 138.30 268.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available