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
09:30 134.12 134.26 134.12 134.26 14.9K
09:33 133.50 133.50 132.00 132.00 2.5K
09:34 133.78 133.78 133.78 133.78 1.6K
09:35 133.90 133.90 133.81 133.81 1.2K
09:36 133.61 133.61 133.61 133.61 0.6K
09:38 133.64 133.64 133.43 133.43 0.9K
09:40 133.56 133.56 133.47 133.47 0.3K
09:41 133.50 133.50 133.48 133.48 0.5K
09:42 133.43 133.43 133.12 133.12 2.3K
09:43 133.54 133.54 133.54 133.54 0.4K
09:44 133.10 133.12 133.10 133.12 0.9K
09:46 133.24 133.24 133.24 133.24 3.0K
09:47 133.26 133.59 133.26 133.59 1.5K
09:48 133.26 133.26 133.26 133.26 1.3K
09:50 132.88 132.88 132.88 132.88 0.8K
09:52 132.99 133.35 132.99 133.35 3.0K
09:53 133.33 133.35 133.16 133.16 3.7K
09:55 133.15 133.15 133.15 133.15 0.7K
09:57 133.22 133.22 133.22 133.22 1.9K
10:00 133.18 133.41 133.18 133.41 2.7K
10:01 133.61 133.61 133.61 133.60 0.8K
10:02 133.46 133.46 133.46 133.46 2.2K
10:06 133.50 133.50 133.32 133.32 0.6K
10:07 133.52 133.52 133.52 133.52 0.7K
10:08 133.05 133.05 133.05 133.05 1.1K
10:09 133.03 133.03 132.90 132.94 1.4K
10:10 133.25 133.25 133.25 133.25 0.9K
10:12 133.12 133.12 133.11 133.11 2.6K
10:13 133.19 133.19 133.19 133.19 1.5K
10:14 133.15 133.23 133.15 133.23 2.1K
10:15 133.39 133.45 133.39 133.45 1.2K
10:16 133.43 133.43 133.43 133.43 0.6K
10:17 133.18 133.18 133.18 133.18 0.6K
10:18 133.28 133.28 133.22 133.22 1.4K
10:20 133.28 133.36 133.28 133.36 1.3K
10:22 133.35 133.35 133.35 133.35 0.5K
10:23 133.14 133.14 133.14 133.14 0.1K
10:24 133.07 133.07 133.07 133.07 0.9K
10:25 133.05 133.05 133.05 133.05 0.4K
10:26 133.06 133.26 133.04 133.26 7.8K
10:28 133.41 133.41 133.39 133.39 3.3K
10:29 133.12 133.29 133.12 133.29 1.9K
10:30 132.92 132.92 132.42 132.42 11.1K
10:32 132.59 132.99 132.59 132.99 4.0K
10:33 133.07 133.07 133.07 133.07 1.1K
10:34 133.09 133.09 133.09 133.09 1.0K
10:35 133.33 133.33 133.33 133.32 3.9K
10:40 133.62 133.62 133.62 133.62 2.3K
10:41 133.76 133.76 133.75 133.75 0.5K
10:42 133.76 133.83 133.76 133.83 0.6K
10:43 134.00 134.00 134.00 134.00 1.5K
10:44 133.96 133.96 133.87 133.87 3.6K
10:48 133.98 133.98 133.68 133.72 2.9K
10:49 133.78 133.78 133.78 133.78 1.1K
10:50 133.78 133.78 133.78 133.78 0.4K
10:51 133.85 133.85 133.85 133.85 0.5K
10:53 133.86 133.91 133.86 133.91 1.5K
10:54 133.88 133.99 133.77 133.99 2.9K
10:56 133.93 133.93 133.93 133.93 1.7K
10:57 134.17 134.17 134.16 134.16 0.8K
10:59 134.16 134.24 134.16 134.16 2.4K
11:01 134.11 134.11 134.11 134.11 0.3K
11:02 134.15 134.15 134.15 134.15 0.3K
11:03 134.16 134.17 134.16 134.17 0.3K
11:04 134.15 134.15 134.11 134.14 1.3K
11:05 134.06 134.09 134.06 134.09 1.9K
11:06 134.08 134.10 134.08 134.10 1.0K
11:07 134.11 134.11 134.11 134.11 0.8K
11:08 134.01 134.01 133.86 133.86 4.0K
11:11 133.75 133.75 133.75 133.75 0.8K
11:12 133.62 133.62 133.62 133.62 1.9K
11:13 133.77 133.85 133.77 133.85 1.4K
11:14 133.63 133.63 133.63 133.63 4.3K
11:15 133.70 133.70 133.70 133.70 0.3K
11:16 133.71 133.71 133.71 133.71 0.2K
11:17 133.73 133.73 133.73 133.73 0.8K
11:20 133.65 133.65 133.65 133.65 0.3K
11:21 133.78 133.78 133.78 133.78 0.9K
11:22 133.73 133.73 133.73 133.73 0.2K
11:23 133.75 133.75 133.75 133.75 1.5K
11:25 133.72 133.72 133.72 133.72 0.5K
11:26 133.72 133.72 133.72 133.72 0.4K
11:27 133.65 133.65 133.65 133.65 2.5K
11:32 133.72 133.72 133.72 133.72 0.4K
11:33 133.83 133.84 133.83 133.84 0.8K
11:34 133.89 133.89 133.89 133.89 0.8K
11:35 133.88 133.88 133.88 133.88 0.1K
11:36 133.82 133.97 133.82 133.97 12.2K
11:37 133.98 134.01 133.98 134.01 1.5K
11:38 133.81 133.81 133.74 133.74 2.6K
11:39 133.72 133.72 133.72 133.72 0.6K
11:40 133.69 133.70 133.69 133.70 1.6K
11:42 133.65 133.65 133.43 133.43 1.8K
11:43 133.43 133.43 133.43 133.43 0.3K
11:44 133.39 133.39 133.22 133.22 0.5K
11:45 133.21 133.34 133.21 133.26 5.8K
11:46 133.30 133.30 133.30 133.30 0.6K
11:47 133.32 133.38 133.32 133.38 0.6K
11:48 133.47 133.47 133.35 133.35 0.9K
11:49 133.49 133.49 133.49 133.49 1.3K
11:51 133.59 133.67 133.59 133.67 2.0K
11:52 133.81 133.81 133.55 133.55 4.4K
11:54 133.76 133.76 133.76 133.76 0.4K
11:55 133.77 133.77 133.77 133.77 0.3K
11:56 133.80 133.88 133.80 133.81 1.0K
11:57 133.82 133.97 133.82 133.95 7.7K
11:58 133.88 133.92 133.88 133.92 1.7K
11:59 133.83 133.83 133.83 133.83 1.6K
12:01 133.86 133.86 133.86 133.85 1.3K
12:05 133.91 134.20 133.91 134.20 6.8K
12:07 134.13 134.14 134.13 134.14 0.9K
12:09 134.14 134.14 134.14 134.14 0.4K
12:10 134.12 134.12 134.12 134.12 0.4K
12:11 134.12 134.19 134.12 134.12 1.2K
12:12 134.19 134.20 134.17 134.17 1.8K
12:13 134.29 134.31 134.22 134.31 2.9K
12:15 134.18 134.18 134.18 134.18 1.1K
12:16 134.18 134.21 134.18 134.21 1.0K
12:18 134.21 134.21 134.21 134.21 1.2K
12:19 134.44 134.55 134.38 134.38 1.5K
12:21 134.36 134.36 134.36 134.36 0.7K
12:22 134.37 134.44 134.37 134.44 0.7K
12:23 134.43 134.43 134.43 134.43 0.1K
12:24 134.43 134.48 134.43 134.48 0.4K
12:25 134.44 134.44 134.44 134.44 0.3K
12:26 134.50 134.50 134.50 134.50 0.7K
12:27 134.37 134.37 134.37 134.37 1.4K
12:29 134.38 134.38 134.38 134.38 1.0K
12:32 134.39 134.39 134.39 134.39 0.1K
12:33 134.37 134.50 134.37 134.45 1.7K
12:34 134.45 134.45 134.45 134.45 0.4K
12:35 134.50 134.50 134.50 134.50 0.3K
12:36 134.55 134.55 134.55 134.55 0.8K
12:37 134.51 134.51 134.51 134.51 0.4K
12:38 134.59 134.59 134.51 134.51 0.7K
12:39 134.56 134.56 134.56 134.56 0.4K
12:40 134.60 134.60 134.55 134.54 0.6K
12:42 134.55 134.59 134.53 134.53 2.6K
12:43 134.47 134.47 134.42 134.42 1.9K
12:44 134.49 134.49 134.47 134.47 1.4K
12:47 134.52 134.52 134.52 134.52 0.8K
12:50 134.46 134.46 134.46 134.46 0.3K
12:51 134.51 134.51 134.51 134.51 0.3K
12:53 134.51 134.51 134.51 134.51 0.1K
12:54 134.59 134.59 134.59 134.59 0.5K
12:55 134.54 134.54 134.54 134.54 0.2K
12:56 134.56 134.56 134.56 134.56 1.9K
12:58 134.74 134.74 134.67 134.67 1.0K
12:59 134.66 134.66 134.66 134.66 1.2K
13:01 134.57 134.57 134.57 134.57 1.2K
13:04 134.73 134.73 134.73 134.73 0.2K
13:05 134.63 134.63 134.63 134.63 0.1K
13:06 134.70 134.70 134.63 134.63 0.7K
13:07 134.69 134.70 134.69 134.70 1.1K
13:08 134.70 134.73 134.70 134.73 0.8K
13:09 134.69 134.75 134.69 134.75 0.6K
13:10 134.64 134.64 134.61 134.60 1.1K
13:11 134.61 134.61 134.61 134.60 0.3K
13:12 134.61 134.62 134.61 134.62 0.9K
13:13 134.64 134.64 134.64 134.64 0.2K
13:14 134.59 134.59 134.59 134.59 0.3K
13:15 134.60 134.75 134.60 134.75 2.9K
13:16 134.63 134.63 134.63 134.63 1.5K
13:19 134.63 134.63 134.63 134.63 0.9K
13:22 134.63 134.63 134.63 134.63 0.5K
13:23 134.63 134.63 134.63 134.63 0.1K
13:24 134.55 134.55 134.41 134.41 3.2K
13:26 134.39 134.39 134.39 134.39 0.9K
13:28 134.62 134.62 134.62 134.62 1.2K
13:29 134.55 134.65 134.55 134.65 0.8K
13:32 134.70 134.70 134.70 134.70 0.7K
13:34 134.58 134.58 134.58 134.57 0.3K
13:35 134.60 134.72 134.60 134.63 0.7K
13:37 134.69 134.69 134.68 134.68 0.9K
13:39 134.68 134.68 134.68 134.68 1.0K
13:42 134.75 134.75 134.75 134.75 1.7K
13:43 134.73 134.73 134.73 134.73 0.8K
13:46 134.73 134.73 134.73 134.73 1.6K
13:49 134.75 134.75 134.75 134.75 0.8K
13:50 134.80 134.80 134.80 134.80 0.5K
13:51 134.81 134.81 134.81 134.81 1.3K
13:52 134.81 134.81 134.79 134.79 0.4K
13:53 134.81 134.85 134.81 134.85 1.7K
13:54 134.84 134.84 134.84 134.84 0.9K
13:56 134.89 134.90 134.89 134.90 0.4K
13:57 134.93 134.93 134.88 134.88 1.0K
13:58 134.88 134.91 134.88 134.91 1.8K
13:59 134.97 134.99 134.94 134.94 3.8K
14:02 134.93 134.93 134.93 134.93 0.8K
14:03 134.92 134.93 134.92 134.93 0.9K
14:04 134.94 134.94 134.82 134.82 3.9K
14:05 134.77 134.83 134.77 134.78 2.7K
14:06 134.78 134.78 134.78 134.78 0.8K
14:08 134.76 134.76 134.76 134.76 0.4K
14:09 134.73 134.73 134.73 134.73 0.6K
14:10 134.72 134.72 134.72 134.72 0.3K
14:11 134.72 134.72 134.72 134.72 1.6K
14:14 134.72 134.72 134.49 134.51 2.5K
14:15 134.49 134.53 134.49 134.53 0.9K
14:16 134.55 134.55 134.48 134.48 1.0K
14:17 134.53 134.53 134.53 134.53 0.9K
14:18 134.59 134.59 134.59 134.59 0.2K
14:19 134.58 134.60 134.58 134.60 2.3K
14:21 134.68 134.68 134.64 134.64 1.9K
14:22 134.71 134.71 134.71 134.71 0.5K
14:24 134.75 134.75 134.75 134.75 1.2K
14:26 134.74 134.74 134.74 134.74 0.3K
14:27 134.80 134.80 134.77 134.77 1.7K
14:29 134.75 134.75 134.75 134.75 0.2K
14:30 134.76 134.76 134.76 134.76 0.9K
14:32 134.75 134.75 134.75 134.75 0.9K
14:33 134.82 134.82 134.82 134.82 1.2K
14:35 134.82 134.82 134.75 134.75 1.9K
14:36 134.69 134.69 134.69 134.69 0.3K
14:37 134.69 134.69 134.69 134.69 0.3K
14:38 134.55 134.55 134.55 134.55 1.5K
14:39 134.58 134.58 134.58 134.57 1.0K
14:40 134.53 134.53 134.53 134.53 0.5K
14:41 134.47 134.47 134.47 134.47 0.5K
14:42 134.39 134.39 134.37 134.38 4.2K
14:43 134.35 134.35 134.33 134.32 1.7K
14:44 134.36 134.36 134.36 134.36 0.9K
14:45 134.31 134.44 134.31 134.37 2.6K
14:46 134.36 134.36 134.36 134.36 2.0K
14:47 134.37 134.37 134.37 134.37 0.2K
14:48 134.37 134.37 134.37 134.37 0.8K
14:49 134.40 134.44 134.37 134.44 1.1K
14:51 134.51 134.71 134.51 134.71 4.1K
14:55 134.68 134.68 134.63 134.63 1.1K
14:57 134.60 134.60 134.50 134.50 5.0K
15:00 134.59 134.59 134.59 134.59 0.8K
15:01 134.51 134.51 134.51 134.51 0.3K
15:02 134.49 134.55 134.49 134.54 1.0K
15:03 134.51 134.51 134.49 134.49 1.6K
15:04 134.48 134.48 134.48 134.48 0.5K
15:05 134.48 134.48 134.43 134.43 1.5K
15:06 134.43 134.43 134.30 134.30 1.9K
15:07 134.41 134.42 134.40 134.40 1.3K
15:08 134.39 134.39 134.39 134.39 0.8K
15:09 134.39 134.39 134.39 134.39 0.9K
15:10 134.39 134.49 134.39 134.49 1.3K
15:11 134.39 134.39 134.39 134.39 1.4K
15:12 134.39 134.39 134.36 134.36 0.6K
15:14 134.36 134.36 134.34 134.34 0.8K
15:15 134.36 134.46 134.36 134.46 2.2K
15:16 134.46 134.46 134.41 134.46 3.0K
15:17 134.46 134.46 134.46 134.46 0.9K
15:18 134.41 134.45 134.41 134.45 0.9K
15:19 134.46 134.46 134.46 134.46 1.2K
15:21 134.46 134.46 134.41 134.44 4.5K
15:22 134.47 134.47 134.47 134.47 0.8K
15:23 134.51 134.51 134.50 134.50 2.6K
15:24 134.48 134.48 134.44 134.44 2.8K
15:25 134.45 134.45 134.44 134.44 1.6K
15:26 134.44 134.44 134.41 134.42 3.2K
15:27 134.42 134.42 134.39 134.39 2.2K
15:28 134.37 134.40 134.37 134.37 1.3K
15:29 134.40 134.44 134.40 134.44 3.6K
15:30 134.45 134.46 134.38 134.44 6.8K
15:31 134.46 134.47 134.43 134.43 2.6K
15:32 134.48 134.52 134.47 134.52 1.1K
15:33 134.48 134.48 134.48 134.48 1.1K
15:34 134.56 134.60 134.56 134.60 4.6K
15:35 134.61 134.61 134.61 134.61 2.3K
15:36 134.66 134.66 134.61 134.61 1.5K
15:37 134.63 134.63 134.57 134.57 4.3K
15:38 134.57 134.57 134.57 134.57 2.8K
15:39 134.56 134.57 134.51 134.51 2.6K
15:40 134.47 134.47 134.37 134.40 3.2K
15:41 134.40 134.40 134.40 134.40 1.1K
15:42 134.36 134.40 134.35 134.35 3.8K
15:43 134.33 134.39 134.33 134.39 3.8K
15:44 134.37 134.39 134.35 134.35 4.6K
15:45 134.33 134.48 134.33 134.48 7.2K
15:46 134.47 134.47 134.47 134.47 0.5K
15:47 134.43 134.47 134.43 134.43 2.4K
15:48 134.49 134.49 134.46 134.46 2.7K
15:49 134.38 134.56 134.38 134.53 4.6K
15:50 134.52 134.52 134.52 134.51 1.2K
15:51 134.51 134.51 134.44 134.48 2.9K
15:52 134.43 134.43 134.29 134.29 10.0K
15:53 134.36 134.50 134.26 134.50 6.9K
15:54 134.53 134.63 134.53 134.63 6.6K
15:55 134.68 134.95 134.68 134.95 18.6K
15:56 134.94 135.04 134.87 135.04 13.0K
15:57 135.05 135.08 135.03 135.05 15.5K
15:58 135.11 135.12 134.93 134.95 34.3K
15:59 134.97 135.03 134.95 135.03 184.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available