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
09:30 135.18 135.58 135.18 135.57 5.0K
09:33 134.90 135.26 134.90 135.25 3.9K
09:34 135.76 136.03 135.76 136.03 10.4K
09:35 136.12 136.12 136.12 136.12 1.4K
09:37 136.38 136.38 136.10 136.10 1.1K
09:38 136.09 136.25 136.00 136.25 3.1K
09:39 136.12 136.12 136.12 136.12 1.3K
09:40 136.28 136.37 136.28 136.37 1.1K
09:41 136.50 137.00 136.50 136.62 6.1K
09:42 136.97 136.97 136.97 136.97 0.3K
09:44 136.99 137.01 136.80 136.80 2.3K
09:45 137.25 137.34 137.24 137.34 0.9K
09:46 137.25 137.39 136.96 137.39 1.8K
09:47 137.37 137.37 137.37 137.37 0.2K
09:48 137.38 137.40 137.38 137.40 0.9K
09:49 137.44 137.44 136.95 136.95 1.8K
09:50 137.02 137.42 137.02 137.42 2.8K
09:51 137.30 137.39 137.30 137.39 1.6K
09:52 136.86 136.86 136.86 136.86 0.5K
09:53 137.17 137.30 137.02 137.24 3.6K
09:54 137.51 137.53 137.51 137.53 1.3K
09:55 137.52 137.52 137.52 137.52 0.5K
09:56 137.52 137.52 137.48 137.51 0.9K
09:57 137.96 137.96 137.96 137.96 3.5K
09:58 137.67 137.76 137.67 137.70 2.9K
09:59 137.78 137.78 137.73 137.73 5.2K
10:00 137.90 137.90 137.90 137.90 2.6K
10:02 137.81 137.81 137.80 137.80 0.7K
10:03 137.81 138.31 137.81 138.31 6.0K
10:04 138.34 138.34 138.08 138.22 4.8K
10:05 138.24 138.24 137.88 137.88 1.6K
10:06 137.76 137.76 137.76 137.76 0.7K
10:07 137.50 137.59 137.28 137.59 2.4K
10:08 137.85 137.85 137.85 137.85 1.1K
10:09 137.89 137.89 137.89 137.89 1.2K
10:10 137.68 137.68 137.68 137.68 1.0K
10:12 137.77 137.77 137.77 137.77 0.6K
10:13 137.75 137.90 137.75 137.90 1.3K
10:14 137.88 137.88 137.72 137.72 0.8K
10:15 137.93 137.99 137.93 137.93 5.1K
10:16 137.78 137.78 137.54 137.54 2.0K
10:17 137.68 137.68 137.57 137.68 0.6K
10:18 137.82 137.82 137.82 137.82 2.2K
10:19 137.83 137.90 137.78 137.90 1.3K
10:20 137.91 138.08 137.91 138.08 8.5K
10:21 137.90 137.90 137.87 137.87 1.5K
10:22 137.96 137.96 137.96 137.96 0.4K
10:23 137.94 137.94 137.94 137.94 0.4K
10:24 137.83 137.89 137.67 137.67 3.4K
10:25 137.64 137.64 137.64 137.64 0.8K
10:26 137.52 137.52 137.27 137.26 4.5K
10:28 137.16 137.16 137.15 137.15 0.7K
10:29 137.15 137.15 137.14 137.14 1.8K
10:30 137.14 137.14 137.14 137.14 0.8K
10:31 137.27 137.56 137.27 137.43 3.7K
10:32 137.43 137.43 137.43 137.43 1.1K
10:33 137.43 137.75 137.43 137.75 4.0K
10:34 137.71 137.78 137.71 137.78 0.9K
10:35 137.82 137.82 137.50 137.50 3.9K
10:36 137.64 137.64 137.64 137.64 2.1K
10:37 137.63 137.63 137.63 137.63 0.5K
10:38 137.63 137.63 137.63 137.63 0.5K
10:39 137.60 137.63 137.60 137.63 3.2K
10:40 137.63 137.63 137.63 137.63 1.1K
10:41 137.64 137.64 137.64 137.64 0.2K
10:42 137.69 137.69 137.68 137.68 2.9K
10:43 137.69 137.78 137.69 137.78 1.7K
10:44 137.77 137.77 137.64 137.64 2.1K
10:45 137.65 137.65 137.65 137.65 1.7K
10:48 137.62 137.62 137.62 137.62 0.8K
10:49 137.75 137.78 137.75 137.75 2.1K
10:50 137.73 137.73 137.60 137.69 10.8K
10:51 137.55 137.62 137.55 137.62 3.0K
10:52 137.70 137.74 137.70 137.74 3.5K
10:53 137.74 137.90 137.74 137.90 4.0K
10:54 138.00 138.00 138.00 138.00 1.6K
10:56 138.00 138.00 138.00 138.00 1.0K
10:57 138.24 138.30 138.10 138.30 2.6K
10:58 138.23 138.29 138.22 138.29 2.0K
10:59 138.23 138.48 138.21 138.48 2.2K
11:00 138.16 138.16 138.06 138.06 3.6K
11:01 138.04 138.04 138.04 138.04 0.9K
11:02 138.07 138.15 138.07 138.15 1.7K
11:03 138.06 138.06 138.06 138.06 0.8K
11:05 138.09 138.15 138.09 138.12 2.3K
11:07 138.11 138.25 138.05 138.25 2.6K
11:08 138.23 138.23 138.22 138.22 0.3K
11:09 138.22 138.22 138.22 138.22 0.9K
11:11 138.18 138.18 138.18 138.18 0.5K
11:12 138.18 138.18 138.18 138.18 1.0K
11:13 138.10 138.10 138.10 138.10 0.5K
11:14 138.15 138.15 138.13 138.13 1.9K
11:15 138.13 138.13 138.13 138.13 0.4K
11:16 138.13 138.13 138.13 138.13 0.3K
11:17 138.18 138.18 138.18 138.18 1.4K
11:18 138.22 138.35 138.22 138.22 13.0K
11:19 138.22 138.47 138.22 138.47 1.8K
11:20 138.40 138.40 138.31 138.34 2.8K
11:21 138.49 138.49 138.49 138.49 0.5K
11:22 138.39 138.39 138.38 138.38 2.2K
11:23 138.40 138.40 138.40 138.40 0.5K
11:24 138.37 138.37 138.37 138.37 0.9K
11:25 138.34 138.41 138.30 138.29 4.5K
11:26 138.49 138.49 138.49 138.49 1.8K
11:27 138.34 138.34 138.34 138.34 0.6K
11:29 138.34 138.34 138.34 138.34 0.6K
11:30 138.45 138.47 138.45 138.47 1.1K
11:31 138.38 138.40 138.37 138.40 1.1K
11:32 138.37 138.45 138.36 138.45 2.6K
11:33 138.43 138.43 138.43 138.43 0.5K
11:34 138.50 138.51 138.50 138.51 1.2K
11:35 138.53 138.54 138.44 138.54 1.7K
11:36 138.50 138.50 138.50 138.50 0.7K
11:37 138.63 138.74 138.63 138.74 4.0K
11:38 138.74 138.74 138.74 138.74 1.3K
11:40 138.66 138.66 138.66 138.66 0.5K
11:41 138.66 138.66 138.65 138.65 1.5K
11:42 138.68 138.70 138.68 138.70 4.0K
11:43 138.73 138.81 138.73 138.81 0.9K
11:44 138.92 138.92 138.92 138.92 1.2K
11:45 139.08 139.08 138.94 138.95 2.7K
11:46 138.92 138.92 138.89 138.89 2.8K
11:47 138.89 138.89 138.89 138.89 1.1K
11:49 138.95 138.95 138.95 138.95 1.2K
11:52 138.85 138.85 138.85 138.85 2.7K
11:54 138.93 138.93 138.87 138.87 0.9K
11:55 138.86 138.86 138.86 138.86 1.0K
11:56 138.94 138.96 138.94 138.96 2.6K
11:57 139.00 139.00 139.00 139.00 1.0K
11:58 138.97 138.97 138.97 138.97 0.9K
11:59 138.95 138.95 138.95 138.95 1.2K
12:01 138.95 139.00 138.95 138.95 5.2K
12:03 138.94 138.99 138.94 138.99 1.1K
12:04 138.96 138.96 138.96 138.96 1.0K
12:05 138.95 139.02 138.95 139.02 1.3K
12:06 139.00 139.00 138.96 138.96 0.6K
12:07 138.99 139.12 138.99 139.03 15.5K
12:08 139.03 139.05 139.03 139.03 1.3K
12:09 139.05 139.17 139.05 139.17 3.1K
12:10 139.19 139.19 139.18 139.18 0.3K
12:11 139.20 139.20 139.20 139.20 1.6K
12:13 139.30 139.30 139.30 139.30 0.6K
12:14 139.19 139.19 139.19 139.19 0.8K
12:16 139.21 139.21 139.14 139.14 12.5K
12:17 139.27 139.27 139.10 139.10 2.8K
12:18 139.19 139.19 139.19 139.19 1.8K
12:19 139.29 139.49 139.29 139.49 12.7K
12:20 139.50 139.58 139.50 139.58 2.0K
12:21 139.40 139.59 139.40 139.53 3.5K
12:22 139.57 139.57 139.40 139.40 1.0K
12:23 139.52 139.52 139.49 139.49 0.8K
12:24 139.49 139.52 139.49 139.51 4.0K
12:25 139.53 139.53 139.53 139.53 3.9K
12:28 139.62 139.62 139.53 139.53 3.2K
12:30 139.63 139.70 139.56 139.70 2.8K
12:31 139.74 139.75 139.74 139.75 0.9K
12:33 139.74 139.74 139.61 139.60 0.9K
12:34 139.61 139.66 139.61 139.66 0.4K
12:35 139.65 139.68 139.61 139.64 11.3K
12:36 139.56 139.56 139.56 139.56 0.4K
12:37 139.50 139.63 139.50 139.63 12.1K
12:38 139.83 139.83 139.81 139.81 5.1K
12:39 139.84 139.84 139.73 139.73 2.4K
12:40 139.71 139.71 139.63 139.63 6.5K
12:41 139.60 139.60 139.60 139.60 0.4K
12:42 139.56 139.64 139.56 139.64 1.2K
12:43 139.67 139.67 139.62 139.62 1.8K
12:44 139.73 139.73 139.73 139.73 0.6K
12:45 139.78 140.25 139.78 139.98 28.8K
12:46 139.89 139.90 139.89 139.90 1.3K
12:47 139.80 139.91 139.78 139.91 3.1K
12:48 139.92 139.92 139.62 139.62 9.1K
12:49 139.59 139.59 139.59 139.59 1.4K
12:50 139.78 139.85 139.78 139.85 9.3K
12:51 139.90 139.90 139.83 139.83 4.2K
12:52 139.83 139.91 139.83 139.85 5.8K
12:53 139.88 139.88 139.88 139.88 0.9K
12:54 139.84 139.84 139.84 139.84 1.1K
12:55 139.74 139.74 139.60 139.73 4.4K
12:56 139.62 139.62 139.42 139.42 2.4K
12:57 139.42 139.56 139.42 139.56 2.1K
12:58 139.78 139.78 139.78 139.78 0.9K
12:59 139.85 139.85 139.75 139.75 1.3K
13:00 139.90 139.98 139.75 139.98 1.4K
13:01 140.07 140.07 140.07 140.07 4.3K
13:02 140.09 140.16 140.09 140.16 3.8K
13:03 140.16 140.16 140.16 140.16 1.0K
13:04 140.15 140.21 140.15 140.21 1.6K
13:05 140.21 140.32 140.21 140.28 5.9K
13:06 140.31 140.31 140.18 140.18 2.0K
13:07 140.15 140.20 140.14 140.14 1.1K
13:08 140.16 140.16 140.14 140.14 0.7K
13:09 140.20 140.20 140.20 140.20 1.6K
13:10 140.18 140.29 140.18 140.29 0.5K
13:11 140.13 140.28 140.13 140.28 1.6K
13:12 140.45 140.45 140.29 140.29 3.0K
13:13 140.25 140.31 140.25 140.31 2.1K
13:14 140.24 140.24 140.24 140.24 4.7K
13:15 140.07 140.08 140.04 140.04 8.2K
13:16 140.04 140.07 140.04 140.04 0.6K
13:17 140.07 140.16 140.07 140.16 1.9K
13:18 139.95 140.05 139.95 140.05 0.6K
13:19 140.03 140.03 139.76 139.76 2.4K
13:20 139.99 139.99 139.78 139.78 2.7K
13:21 139.81 139.81 139.81 139.81 3.1K
13:22 139.73 139.73 139.73 139.73 0.4K
13:23 139.73 139.79 139.73 139.76 1.8K
13:24 139.85 139.85 139.85 139.85 0.7K
13:25 139.90 139.90 139.87 139.87 1.4K
13:26 139.90 139.99 139.90 139.90 1.0K
13:27 140.01 140.01 139.89 139.89 1.0K
13:29 139.89 140.00 139.89 140.00 1.2K
13:30 139.98 139.99 139.83 139.99 1.6K
13:31 140.02 140.02 139.92 139.99 1.8K
13:32 140.00 140.00 139.98 139.98 0.6K
13:33 139.97 139.97 139.82 139.91 2.1K
13:34 139.84 139.94 139.84 139.89 3.2K
13:35 139.84 139.84 139.84 139.84 0.6K
13:36 139.85 139.87 139.80 139.80 2.6K
13:37 139.77 139.77 139.77 139.76 0.4K
13:38 139.74 139.76 139.70 139.76 2.6K
13:40 139.97 139.97 139.93 139.93 1.7K
13:41 140.05 140.05 139.92 139.92 1.1K
13:42 139.90 140.04 139.90 140.04 4.3K
13:43 140.23 140.23 140.23 140.23 1.2K
13:44 140.22 140.39 140.22 140.39 0.5K
13:45 140.24 140.24 140.24 140.24 1.4K
13:47 140.39 140.39 140.39 140.39 0.3K
13:48 140.39 140.39 140.39 140.39 0.8K
13:49 140.21 140.21 140.21 140.21 1.3K
13:50 140.30 140.30 140.23 140.23 7.8K
13:51 140.08 140.37 140.08 140.37 2.5K
13:52 140.23 140.23 140.23 140.23 0.5K
13:53 140.46 140.70 140.46 140.70 2.2K
13:54 140.50 140.50 140.50 140.50 0.5K
13:55 140.38 140.38 140.29 140.29 2.3K
13:57 140.48 140.48 140.44 140.44 2.9K
13:58 140.49 140.54 140.41 140.43 19.6K
13:59 140.32 140.34 140.27 140.26 5.0K
14:00 140.39 140.43 140.26 140.43 2.6K
14:01 140.32 140.32 140.18 140.18 2.9K
14:02 140.39 140.39 140.25 140.31 2.7K
14:03 140.39 140.39 140.39 140.39 1.0K
14:04 140.34 140.34 140.33 140.33 1.3K
14:05 140.33 140.33 140.33 140.33 0.2K
14:06 140.46 140.46 140.37 140.44 1.8K
14:07 140.37 140.37 140.35 140.35 2.7K
14:08 140.36 140.36 140.36 140.35 2.2K
14:09 140.44 140.48 140.42 140.42 2.0K
14:10 140.42 140.50 140.35 140.35 0.5K
14:11 140.42 140.42 140.33 140.39 17.0K
14:12 140.46 140.46 140.46 140.46 1.4K
14:13 140.37 140.37 140.37 140.37 0.3K
14:14 140.37 140.37 140.32 140.32 0.7K
14:15 140.37 140.37 140.37 140.37 0.6K
14:16 140.46 140.52 140.42 140.52 3.6K
14:17 140.47 140.52 140.47 140.52 3.4K
14:18 140.58 140.58 140.41 140.41 6.6K
14:19 140.47 140.47 140.40 140.46 1.8K
14:21 140.41 140.41 140.41 140.41 0.3K
14:22 140.39 140.53 140.39 140.53 3.8K
14:23 140.56 140.67 140.56 140.67 1.3K
14:24 140.63 140.63 140.63 140.63 0.3K
14:25 140.63 140.70 140.63 140.65 2.0K
14:26 140.70 140.70 140.70 140.70 1.2K
14:27 140.77 140.77 140.77 140.77 0.9K
14:28 140.64 140.64 140.58 140.58 2.3K
14:29 140.67 140.67 140.59 140.61 1.5K
14:30 140.65 140.65 140.63 140.63 1.1K
14:31 140.57 140.66 140.57 140.66 3.0K
14:32 140.77 140.77 140.77 140.77 1.6K
14:33 140.80 140.80 140.78 140.78 0.6K
14:34 140.73 140.73 140.73 140.73 1.8K
14:35 140.72 140.72 140.70 140.71 0.9K
14:36 140.76 140.76 140.64 140.64 0.7K
14:37 140.70 140.70 140.70 140.70 1.1K
14:38 140.64 140.70 140.64 140.70 3.6K
14:39 140.70 140.70 140.70 140.70 2.4K
14:41 140.78 140.78 140.69 140.69 0.7K
14:42 140.69 140.69 140.69 140.69 0.4K
14:43 140.69 140.69 140.65 140.69 1.7K
14:44 140.55 140.55 140.55 140.55 2.9K
14:45 140.62 140.62 140.61 140.61 1.9K
14:46 140.61 140.61 140.61 140.61 0.8K
14:47 140.68 140.70 140.64 140.64 1.8K
14:48 140.61 140.68 140.61 140.68 2.1K
14:49 140.68 140.68 140.63 140.68 1.3K
14:50 140.62 140.63 140.59 140.59 1.9K
14:51 140.61 140.61 140.56 140.56 1.8K
14:52 140.67 140.68 140.67 140.68 2.6K
14:53 140.74 140.74 140.65 140.65 0.4K
14:54 140.70 140.70 140.63 140.63 2.0K
14:55 140.67 140.67 140.65 140.65 3.0K
14:56 140.73 140.74 140.73 140.74 1.8K
14:57 140.75 140.84 140.75 140.84 2.1K
14:58 140.74 140.74 140.74 140.74 0.4K
14:59 140.66 140.82 140.66 140.81 1.8K
15:00 140.83 140.83 140.80 140.80 1.5K
15:01 140.80 140.82 140.80 140.82 1.1K
15:02 140.82 140.86 140.82 140.85 4.3K
15:03 140.85 140.89 140.85 140.86 1.1K
15:04 140.83 140.87 140.83 140.87 1.4K
15:05 140.77 140.77 140.75 140.75 3.1K
15:06 140.63 140.63 140.63 140.63 1.4K
15:07 140.63 140.66 140.63 140.66 0.5K
15:08 140.70 140.81 140.70 140.81 4.6K
15:09 140.81 140.83 140.81 140.83 0.7K
15:10 140.73 140.83 140.73 140.83 2.7K
15:11 140.74 140.79 140.74 140.79 1.7K
15:12 140.76 140.83 140.76 140.82 3.6K
15:13 140.82 140.82 140.82 140.82 0.7K
15:14 140.86 140.86 140.82 140.82 1.4K
15:15 140.80 140.97 140.80 140.97 5.4K
15:16 140.98 141.07 140.98 141.03 4.1K
15:17 141.03 141.06 141.02 141.03 1.2K
15:18 141.04 141.07 141.03 141.07 1.6K
15:19 141.07 141.09 141.03 141.09 1.9K
15:20 141.09 141.09 141.06 141.07 2.9K
15:21 141.06 141.06 141.02 141.02 1.9K
15:22 140.96 140.96 140.93 140.93 2.8K
15:23 140.89 140.93 140.89 140.93 3.8K
15:24 140.94 140.94 140.94 140.94 1.6K
15:25 140.92 140.95 140.92 140.95 1.1K
15:26 140.92 140.92 140.85 140.85 4.1K
15:27 140.84 140.88 140.82 140.86 3.9K
15:28 140.85 140.93 140.84 140.92 5.0K
15:29 140.96 140.96 140.95 140.96 1.6K
15:30 140.96 141.11 140.96 140.98 7.7K
15:31 141.20 141.21 141.15 141.15 3.3K
15:32 141.22 141.22 141.22 141.22 0.8K
15:33 141.21 141.28 141.21 141.21 7.0K
15:34 141.09 141.20 141.09 141.20 1.8K
15:35 141.14 141.15 141.13 141.13 2.5K
15:36 141.13 141.19 141.13 141.19 4.1K
15:37 141.17 141.28 141.13 141.28 13.0K
15:38 141.29 141.29 141.15 141.15 4.6K
15:39 141.16 141.40 141.15 141.34 11.7K
15:40 141.39 141.47 141.39 141.47 4.9K
15:41 141.40 141.40 141.35 141.35 2.4K
15:42 141.28 141.37 141.28 141.37 86.5K
15:43 141.36 141.53 141.34 141.53 7.6K
15:44 141.70 141.73 141.63 141.63 5.2K
15:45 141.68 141.68 141.55 141.60 3.0K
15:46 141.57 141.64 141.55 141.64 5.4K
15:47 141.64 141.72 141.64 141.70 15.0K
15:48 141.68 141.78 141.68 141.73 4.6K
15:49 141.77 141.78 141.61 141.68 9.6K
15:50 141.65 141.65 141.47 141.47 7.3K
15:51 141.47 141.62 141.43 141.43 14.4K
15:52 141.42 141.42 141.25 141.29 10.1K
15:53 141.41 141.41 141.25 141.33 16.5K
15:54 141.38 141.38 141.25 141.34 20.1K
15:55 141.42 141.61 141.42 141.57 19.5K
15:56 141.65 141.81 141.65 141.81 20.8K
15:57 141.87 141.90 141.80 141.81 21.5K
15:58 141.85 141.88 141.80 141.86 40.8K
15:59 141.80 141.91 141.80 141.88 186.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available