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
09:30 134.07 135.19 134.07 135.19 11.9K
09:32 134.46 134.46 133.36 134.10 13.6K
09:33 134.30 134.30 134.30 134.30 2.4K
09:34 134.13 134.13 133.79 133.85 4.9K
09:35 134.21 134.42 134.11 134.11 3.7K
09:36 134.26 134.26 133.36 133.36 4.0K
09:37 133.26 133.60 133.22 133.60 1.5K
09:38 133.21 133.28 133.21 133.28 0.8K
09:39 133.60 133.60 133.11 133.11 1.9K
09:40 133.51 133.51 133.38 133.42 0.6K
09:41 133.17 133.32 132.65 132.65 3.2K
09:42 133.00 133.54 133.00 133.54 2.4K
09:44 133.67 133.67 133.67 133.67 0.3K
09:45 133.86 134.15 133.86 134.15 1.1K
09:46 133.99 133.99 133.99 133.99 1.2K
09:47 133.84 133.84 133.84 133.84 0.3K
09:48 133.84 133.84 133.84 133.84 0.5K
09:50 133.84 133.84 133.84 133.84 0.3K
09:51 133.44 133.56 133.44 133.56 6.8K
09:52 133.57 133.57 133.57 133.57 2.4K
09:53 133.27 133.31 133.27 133.31 1.2K
09:54 133.27 133.27 133.27 133.26 0.2K
09:55 133.28 133.28 133.27 133.27 0.7K
09:56 133.50 133.71 133.49 133.71 4.6K
09:57 133.90 134.04 133.90 134.02 1.5K
09:58 134.03 134.09 134.03 134.09 1.4K
09:59 134.09 134.09 134.04 134.04 1.1K
10:00 134.06 134.06 133.48 133.78 15.9K
10:01 133.36 133.78 133.36 133.78 8.1K
10:02 133.26 133.26 133.02 133.02 2.5K
10:03 132.85 132.85 132.72 132.80 2.1K
10:04 132.73 132.89 132.73 132.78 3.0K
10:05 132.80 132.81 132.80 132.81 1.3K
10:06 132.72 132.72 132.60 132.67 2.4K
10:07 132.60 132.60 132.19 132.19 4.7K
10:08 132.01 132.13 131.65 131.69 10.8K
10:09 131.62 131.88 131.62 131.83 24.8K
10:10 131.99 132.18 131.99 132.18 3.9K
10:11 132.18 132.18 131.84 131.88 2.3K
10:12 132.34 132.34 132.34 132.34 1.6K
10:13 132.71 132.85 132.71 132.72 2.7K
10:14 132.72 132.72 132.72 132.72 1.0K
10:15 132.66 132.76 132.66 132.76 0.8K
10:16 132.51 132.71 132.51 132.71 1.5K
10:17 132.45 132.45 132.43 132.43 4.0K
10:18 132.54 132.79 132.54 132.74 5.7K
10:19 132.78 132.78 132.78 132.78 1.7K
10:20 132.79 132.79 132.79 132.79 0.4K
10:21 132.62 132.64 132.62 132.64 5.7K
10:22 132.69 132.69 132.54 132.54 3.2K
10:23 132.38 132.41 132.28 132.28 2.1K
10:24 132.39 132.39 132.39 132.39 0.8K
10:25 132.53 132.57 132.47 132.47 3.8K
10:26 132.45 132.45 132.32 132.37 3.7K
10:27 132.31 132.45 132.31 132.36 2.0K
10:28 132.33 132.45 132.33 132.45 2.1K
10:29 132.38 132.61 132.35 132.61 5.4K
10:30 132.53 132.53 132.53 132.53 2.7K
10:32 132.52 132.85 132.52 132.85 9.0K
10:33 132.86 132.90 132.86 132.90 2.2K
10:34 133.06 133.06 132.94 133.06 4.5K
10:35 132.90 132.90 132.90 132.90 5.4K
10:36 132.91 132.92 132.84 132.87 4.6K
10:37 132.82 132.86 132.82 132.86 1.4K
10:38 132.87 133.04 132.87 133.04 2.4K
10:39 133.00 133.00 133.00 133.00 0.4K
10:40 132.90 132.90 132.72 132.72 3.2K
10:41 132.65 132.77 132.65 132.66 3.3K
10:42 132.53 132.60 132.53 132.59 1.3K
10:43 132.54 132.62 132.45 132.62 5.0K
10:44 132.73 132.73 132.73 132.73 0.4K
10:45 132.73 132.73 132.73 132.73 0.3K
10:46 132.71 132.78 132.71 132.73 0.4K
10:47 132.77 132.77 132.56 132.56 4.1K
10:48 132.72 132.72 132.72 132.72 0.7K
10:50 132.72 132.99 132.72 132.99 4.5K
10:51 133.10 133.13 133.10 133.13 1.6K
10:52 133.06 133.06 133.06 133.06 0.5K
10:53 133.14 133.14 133.14 133.14 3.7K
10:54 133.12 133.24 133.12 133.24 1.2K
10:55 133.07 133.07 133.07 133.07 0.4K
10:56 133.11 133.19 133.11 133.19 0.9K
10:57 133.19 133.25 133.05 133.25 4.0K
10:58 133.31 133.37 133.31 133.37 3.0K
11:00 133.42 133.51 133.42 133.51 2.1K
11:01 133.60 133.60 133.60 133.60 1.3K
11:02 133.64 133.64 133.62 133.62 1.6K
11:04 133.45 133.45 133.45 133.45 1.8K
11:05 133.44 133.69 133.44 133.69 2.7K
11:06 133.79 133.80 133.79 133.80 2.3K
11:07 133.80 133.80 133.77 133.76 1.3K
11:08 133.77 133.77 133.66 133.77 4.1K
11:09 133.74 133.80 133.74 133.80 2.9K
11:10 133.80 133.80 133.75 133.75 2.6K
11:11 133.80 133.82 133.80 133.82 0.4K
11:12 133.68 133.86 133.66 133.86 1.3K
11:13 134.02 134.02 133.82 133.82 3.6K
11:14 133.89 133.89 133.89 133.89 2.5K
11:15 133.91 133.91 133.84 133.91 0.8K
11:16 133.55 133.58 133.53 133.57 4.9K
11:17 133.73 133.73 133.73 133.73 1.6K
11:18 133.63 133.84 133.63 133.84 2.1K
11:20 133.79 133.79 133.79 133.79 0.3K
11:21 134.04 134.04 134.04 134.04 2.5K
11:22 134.17 134.17 134.15 134.15 1.2K
11:23 134.26 134.26 134.24 134.24 1.8K
11:24 134.24 134.24 134.19 134.19 2.1K
11:25 134.24 134.50 134.24 134.46 7.1K
11:26 134.56 134.56 134.46 134.46 1.3K
11:27 134.54 134.54 134.52 134.52 0.5K
11:28 134.74 134.74 134.74 134.74 2.3K
11:29 134.61 134.61 134.34 134.56 2.5K
11:30 134.54 134.54 134.54 134.54 0.3K
11:31 134.55 134.62 134.55 134.54 1.4K
11:32 134.58 134.77 134.48 134.76 4.5K
11:33 134.73 134.73 134.57 134.57 1.7K
11:34 134.62 134.62 134.62 134.62 1.2K
11:36 134.50 134.64 134.50 134.64 2.4K
11:37 134.57 134.57 134.30 134.32 6.1K
11:38 134.32 134.32 134.27 134.31 3.0K
11:39 134.33 134.33 134.21 134.21 2.8K
11:40 134.00 134.11 134.00 134.07 4.7K
11:41 134.07 134.10 134.00 134.10 3.5K
11:42 134.18 134.18 134.16 134.16 1.4K
11:43 134.15 134.15 134.05 134.05 3.9K
11:44 134.22 134.22 134.21 134.21 1.4K
11:45 134.22 134.22 134.13 134.13 1.4K
11:46 134.00 134.13 134.00 134.13 1.0K
11:47 134.00 134.13 134.00 134.13 1.3K
11:48 134.00 134.13 134.00 134.03 0.8K
11:49 134.14 134.14 134.14 134.14 0.5K
11:50 134.14 134.14 134.01 134.14 1.3K
11:51 134.09 134.09 134.09 134.09 0.9K
11:52 134.12 134.13 133.66 133.66 13.4K
11:53 133.80 134.18 133.80 134.18 5.3K
11:54 134.18 134.18 134.16 134.16 0.7K
11:56 134.14 134.25 134.14 134.25 2.5K
11:57 134.15 134.15 134.10 134.10 4.2K
11:58 134.05 134.05 134.02 134.02 0.8K
11:59 134.02 134.02 134.00 134.00 1.1K
12:00 134.00 134.00 133.89 133.89 0.6K
12:01 133.95 133.95 133.89 133.89 0.5K
12:02 133.96 133.96 133.95 133.95 1.7K
12:03 133.92 133.92 133.87 133.87 1.5K
12:04 133.82 133.96 133.82 133.96 2.6K
12:06 133.84 133.84 133.82 133.84 2.4K
12:07 133.84 133.84 133.73 133.73 0.6K
12:08 133.84 133.84 133.84 133.84 1.1K
12:09 133.69 133.81 133.69 133.81 1.4K
12:10 133.73 133.80 133.73 133.80 0.5K
12:11 133.69 133.80 133.69 133.69 2.5K
12:12 133.70 133.70 133.61 133.61 1.1K
12:13 133.66 133.79 133.61 133.79 3.5K
12:14 133.73 133.75 133.73 133.75 0.5K
12:15 133.81 133.81 133.76 133.76 1.2K
12:16 133.76 133.76 133.76 133.76 0.5K
12:17 133.75 133.75 133.67 133.69 1.9K
12:18 133.68 133.73 133.64 133.64 1.5K
12:19 133.52 133.52 133.52 133.52 0.8K
12:20 133.53 133.53 133.47 133.47 1.1K
12:21 133.44 133.44 133.44 133.44 0.6K
12:22 133.51 133.62 133.51 133.62 2.0K
12:23 133.54 133.54 133.54 133.54 0.1K
12:24 133.55 133.55 133.55 133.54 0.8K
12:25 133.41 133.48 133.41 133.48 0.4K
12:26 133.39 133.50 133.39 133.50 1.1K
12:27 133.50 133.50 133.50 133.50 1.4K
12:28 133.50 133.50 133.30 133.30 3.0K
12:29 133.36 133.48 133.36 133.48 2.7K
12:31 133.47 133.47 133.47 133.47 0.4K
12:33 133.43 133.43 133.43 133.43 0.5K
12:34 133.43 133.43 133.37 133.37 1.1K
12:35 133.46 133.46 133.46 133.46 0.2K
12:36 133.46 133.46 133.46 133.46 0.5K
12:37 133.46 133.46 133.46 133.46 0.2K
12:38 133.46 133.46 133.46 133.46 0.7K
12:39 133.42 133.42 133.42 133.42 0.1K
12:40 133.37 133.37 133.37 133.37 1.3K
12:41 133.42 133.42 133.42 133.42 0.8K
12:42 133.36 133.39 133.32 133.35 1.5K
12:43 133.36 133.36 133.32 133.32 0.4K
12:44 133.28 133.33 133.28 133.33 1.1K
12:45 133.31 133.31 133.29 133.29 0.4K
12:46 133.30 133.42 133.30 133.42 4.8K
12:47 133.38 133.38 133.38 133.38 1.4K
12:48 133.39 133.39 133.39 133.39 0.7K
12:50 133.46 133.46 133.46 133.46 2.4K
12:51 133.44 133.44 133.44 133.44 0.7K
12:52 133.68 133.76 133.68 133.76 12.5K
12:54 133.77 133.78 133.75 133.78 6.5K
12:55 133.75 133.75 133.70 133.70 0.9K
12:56 133.91 133.91 133.91 133.91 2.8K
12:58 133.73 133.73 133.73 133.73 6.0K
13:00 133.51 133.51 133.51 133.51 1.1K
13:01 133.60 133.60 133.40 133.40 0.3K
13:02 133.60 133.68 133.59 133.68 2.7K
13:03 133.61 133.61 133.61 133.60 0.8K
13:04 133.78 133.78 133.78 133.78 0.2K
13:05 133.95 133.95 133.92 133.92 5.6K
13:06 133.89 133.89 133.76 133.76 0.8K
13:07 133.74 133.74 133.60 133.60 1.9K
13:08 133.54 133.62 133.54 133.58 0.6K
13:09 133.58 133.58 133.58 133.58 0.4K
13:11 133.60 133.62 133.60 133.62 0.8K
13:12 133.58 133.61 133.54 133.60 0.8K
13:13 133.46 133.60 133.46 133.60 1.0K
13:14 133.51 133.57 133.46 133.46 4.0K
13:15 133.41 133.41 133.26 133.26 1.6K
13:16 133.41 133.41 133.41 133.41 0.8K
13:17 133.26 133.35 133.26 133.35 0.7K
13:18 133.41 133.41 133.34 133.34 0.5K
13:19 133.26 133.32 133.26 133.27 0.5K
13:21 133.28 133.34 133.26 133.31 0.6K
13:22 133.26 133.35 133.26 133.35 0.5K
13:23 133.26 133.35 133.26 133.35 0.7K
13:24 133.47 133.47 133.45 133.45 8.8K
13:25 133.45 133.45 133.45 133.45 2.1K
13:26 133.45 133.47 133.45 133.47 0.7K
13:27 133.40 133.40 133.40 133.40 0.6K
13:28 133.36 133.62 133.36 133.62 7.2K
13:30 133.78 133.78 133.78 133.78 0.3K
13:31 133.72 133.72 133.57 133.57 2.9K
13:32 133.62 133.62 133.62 133.62 0.3K
13:33 133.68 133.80 133.68 133.80 1.7K
13:34 133.74 133.74 133.74 133.74 2.5K
13:36 133.76 133.76 133.76 133.76 0.4K
13:37 133.83 133.83 133.83 133.82 1.5K
13:39 133.89 133.90 133.85 133.85 4.1K
13:40 133.75 133.79 133.71 133.71 1.6K
13:41 133.76 133.81 133.76 133.81 0.4K
13:42 133.75 133.81 133.75 133.81 1.1K
13:43 133.95 133.95 133.95 133.95 1.8K
13:46 134.05 134.05 134.05 134.05 2.1K
13:47 133.93 133.93 133.93 133.93 1.2K
13:48 134.02 134.02 134.02 134.02 0.5K
13:49 133.97 133.97 133.97 133.97 0.6K
13:50 133.97 133.97 133.97 133.97 1.6K
13:51 133.94 133.94 133.87 133.87 0.5K
13:52 133.87 133.87 133.87 133.87 0.2K
13:53 133.92 133.95 133.92 133.95 0.4K
13:54 133.89 133.94 133.85 133.85 1.6K
13:55 133.95 133.95 133.85 133.85 0.7K
13:56 133.88 134.18 133.88 134.18 5.5K
13:57 134.07 134.07 134.07 134.07 1.6K
13:58 134.08 134.08 134.08 134.08 0.7K
13:59 133.97 133.97 133.87 133.87 1.3K
14:00 133.90 133.90 133.90 133.90 0.1K
14:01 133.95 133.95 133.95 133.95 0.4K
14:02 133.90 133.90 133.90 133.90 0.3K
14:03 133.95 133.95 133.95 133.95 0.8K
14:04 133.93 133.93 133.93 133.93 0.1K
14:05 133.99 133.99 133.91 133.92 1.0K
14:06 133.68 133.84 133.68 133.69 7.2K
14:07 133.76 133.76 133.75 133.76 0.7K
14:08 133.82 133.82 133.82 133.82 2.0K
14:09 133.91 133.91 133.91 133.91 1.8K
14:12 133.90 133.90 133.90 133.90 0.7K
14:13 133.92 133.92 133.92 133.92 0.3K
14:14 133.96 133.96 133.96 133.96 0.8K
14:15 133.93 133.99 133.79 133.79 1.7K
14:16 133.79 133.91 133.79 133.91 0.7K
14:17 133.91 133.91 133.91 133.91 0.1K
14:18 133.82 133.82 133.82 133.82 0.6K
14:19 133.84 133.92 133.82 133.82 0.8K
14:20 133.83 133.83 133.79 133.79 4.5K
14:21 133.86 133.93 133.86 133.92 2.8K
14:22 133.92 133.92 133.92 133.92 0.6K
14:23 133.92 133.95 133.92 133.95 1.3K
14:25 133.99 133.99 133.99 133.99 0.7K
14:26 133.92 133.94 133.92 133.94 1.5K
14:27 133.93 133.93 133.86 133.86 0.6K
14:28 133.93 133.93 133.81 133.93 1.3K
14:29 133.93 133.94 133.93 133.94 0.7K
14:30 133.87 133.89 133.85 133.89 1.2K
14:31 134.05 134.05 133.82 133.82 6.7K
14:32 133.83 133.83 133.79 133.79 1.4K
14:33 133.75 133.75 133.75 133.75 0.7K
14:34 133.81 133.81 133.75 133.75 1.3K
14:35 133.84 133.84 133.84 133.84 0.5K
14:36 133.78 133.81 133.78 133.81 0.5K
14:37 133.76 133.76 133.76 133.76 0.6K
14:38 133.81 133.82 133.79 133.79 0.5K
14:39 133.96 133.96 133.96 133.96 4.4K
14:40 133.97 133.97 133.97 133.97 1.6K
14:41 133.90 133.92 133.80 133.92 1.1K
14:42 133.82 133.86 133.80 133.85 0.9K
14:43 133.95 133.95 133.95 133.95 0.1K
14:44 133.93 133.93 133.93 133.93 1.1K
14:45 133.93 133.93 133.93 133.93 0.3K
14:46 133.82 133.89 133.81 133.88 3.7K
14:47 133.93 133.93 133.88 133.88 0.9K
14:49 133.83 133.87 133.80 133.81 2.4K
14:50 133.83 133.83 133.80 133.80 3.1K
14:51 133.79 133.83 133.79 133.81 0.8K
14:52 133.79 133.81 133.75 133.81 2.1K
14:53 133.75 133.76 133.74 133.76 0.9K
14:54 133.76 133.82 133.72 133.82 3.5K
14:56 133.95 133.99 133.95 133.97 2.4K
14:57 133.97 133.98 133.97 133.98 0.5K
14:58 133.90 133.93 133.86 133.86 3.1K
14:59 133.82 133.92 133.81 133.92 1.1K
15:00 133.78 133.85 133.78 133.80 1.9K
15:01 133.90 133.99 133.90 133.99 2.0K
15:02 134.01 134.01 133.98 133.98 0.7K
15:03 134.03 134.03 134.03 134.03 0.6K
15:05 133.99 134.06 133.90 133.99 2.4K
15:06 133.95 133.95 133.93 133.93 0.4K
15:07 133.97 133.98 133.91 133.97 3.2K
15:08 133.93 133.97 133.91 133.91 4.7K
15:09 133.90 134.19 133.87 134.19 5.1K
15:10 134.26 134.26 134.26 134.26 0.9K
15:12 134.14 134.14 134.14 134.14 0.6K
15:13 134.13 134.13 134.13 134.13 0.8K
15:14 134.04 134.12 134.04 134.12 2.4K
15:15 134.16 134.20 134.16 134.20 2.4K
15:16 134.20 134.20 134.20 134.20 1.9K
15:17 134.22 134.22 134.14 134.14 1.8K
15:18 134.14 134.22 134.14 134.22 2.0K
15:19 134.09 134.09 134.09 134.09 0.6K
15:20 134.13 134.16 134.13 134.16 0.6K
15:21 134.11 134.20 134.11 134.19 3.7K
15:22 134.14 134.14 134.07 134.07 3.8K
15:23 134.04 134.10 134.04 134.04 1.6K
15:24 134.09 134.09 134.04 134.08 2.5K
15:25 134.03 134.04 133.92 133.92 5.1K
15:26 133.91 133.91 133.73 133.73 14.6K
15:27 133.73 133.73 133.60 133.60 0.8K
15:28 133.73 133.73 133.60 133.69 1.5K
15:29 133.77 133.77 133.62 133.62 3.1K
15:30 133.60 133.72 133.60 133.60 1.4K
15:31 133.66 133.70 133.60 133.70 1.1K
15:32 133.72 133.73 133.72 133.73 4.5K
15:35 133.71 133.72 133.71 133.72 1.1K
15:36 133.75 133.85 133.72 133.85 5.5K
15:37 133.91 133.91 133.91 133.91 3.2K
15:38 133.91 133.91 133.91 133.91 7.5K
15:39 133.92 134.02 133.88 133.88 12.3K
15:40 133.88 133.92 133.88 133.88 1.5K
15:41 133.84 133.92 133.84 133.88 5.2K
15:42 133.87 133.95 133.85 133.88 0.7K
15:43 133.91 133.91 133.86 133.86 2.2K
15:44 133.88 133.91 133.86 133.87 2.3K
15:45 133.91 133.97 133.91 133.97 10.9K
15:46 133.98 134.08 133.98 134.08 5.4K
15:47 134.09 134.09 134.01 134.01 4.3K
15:48 134.09 134.09 134.09 134.09 0.2K
15:49 134.09 134.18 134.09 134.18 3.7K
15:50 134.15 134.28 134.15 134.28 9.1K
15:51 134.28 134.31 134.28 134.31 2.6K
15:52 134.29 134.37 134.29 134.37 5.5K
15:53 134.37 134.47 134.36 134.46 6.8K
15:54 134.43 134.47 134.40 134.41 5.1K
15:55 134.35 134.46 134.34 134.37 5.2K
15:56 134.37 134.37 134.26 134.26 10.3K
15:57 134.29 134.35 134.25 134.35 15.0K
15:58 134.39 134.41 134.28 134.31 17.7K
15:59 134.31 134.38 134.28 134.36 120.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available