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
09:30 141.22 141.28 141.03 141.28 9.5K
09:31 141.28 141.28 141.28 141.28 0.1K
09:32 142.01 142.01 141.20 141.69 9.5K
09:33 141.50 141.50 141.50 141.50 1.0K
09:35 141.50 141.50 141.50 141.50 0.8K
09:36 141.79 141.79 141.79 141.79 2.4K
09:38 141.80 141.80 141.80 141.79 0.8K
09:40 142.23 142.25 142.23 142.25 2.6K
09:41 142.33 142.33 142.33 142.33 1.3K
09:42 142.15 142.23 142.15 142.23 1.0K
09:43 142.23 142.23 142.23 142.23 0.6K
09:45 142.36 142.43 142.23 142.40 4.0K
09:46 142.35 142.58 142.35 142.58 0.5K
09:47 142.64 142.83 142.64 142.83 2.2K
09:48 142.93 142.93 142.83 142.82 1.0K
09:49 142.86 142.86 142.77 142.77 1.5K
09:50 142.82 142.91 142.81 142.85 6.3K
09:51 142.62 142.62 142.62 142.62 1.6K
09:52 142.50 142.50 142.50 142.50 1.0K
09:53 142.50 142.50 142.50 142.50 0.5K
09:54 142.50 142.68 142.50 142.68 1.2K
09:55 142.22 142.22 142.22 142.22 1.9K
09:56 142.41 142.41 142.21 142.21 2.8K
09:57 142.17 142.24 141.91 142.13 22.0K
09:58 142.35 142.35 142.35 142.35 1.1K
09:59 142.41 142.41 142.41 142.41 0.3K
10:00 142.41 142.52 142.41 142.52 2.0K
10:01 142.60 142.61 142.51 142.61 3.0K
10:02 142.98 142.98 142.98 142.98 1.4K
10:03 142.83 142.83 142.83 142.83 2.0K
10:04 142.99 142.99 142.99 142.99 2.4K
10:05 142.87 142.87 142.75 142.75 1.4K
10:06 142.83 142.84 142.83 142.84 1.1K
10:07 142.83 142.83 142.83 142.83 1.5K
10:09 142.82 142.82 142.82 142.82 0.7K
10:10 142.85 142.85 142.82 142.82 1.6K
10:11 142.81 142.81 142.56 142.56 2.3K
10:12 142.53 142.53 142.40 142.40 3.0K
10:13 142.40 142.58 142.21 142.26 9.4K
10:14 142.29 142.31 142.29 142.31 1.2K
10:15 142.23 142.23 142.23 142.23 0.6K
10:16 142.22 142.31 142.20 142.31 2.4K
10:17 142.36 142.36 142.36 142.36 2.3K
10:18 142.36 142.36 142.31 142.31 2.3K
10:20 142.24 142.24 142.24 142.24 0.8K
10:21 142.20 142.20 142.05 142.12 3.9K
10:22 142.07 142.07 141.87 141.98 1.3K
10:23 141.87 142.18 141.87 142.18 4.8K
10:27 142.09 142.13 142.09 142.13 1.0K
10:28 141.87 141.87 141.87 141.87 0.1K
10:29 142.03 142.03 142.03 142.03 1.6K
10:31 142.04 142.08 142.03 142.06 1.8K
10:32 142.06 142.22 142.06 142.18 2.4K
10:33 142.10 142.10 142.01 142.06 1.5K
10:35 142.05 142.05 142.05 142.05 0.3K
10:36 142.05 142.05 142.05 142.05 0.6K
10:37 142.00 142.00 141.99 141.99 2.1K
10:38 142.01 142.01 142.00 142.01 1.6K
10:39 141.90 141.93 141.71 141.74 5.5K
10:40 141.55 141.55 141.55 141.54 1.0K
10:41 141.62 141.62 141.62 141.62 1.2K
10:43 141.65 141.65 141.65 141.65 1.5K
10:45 141.31 141.31 141.17 141.17 1.7K
10:46 140.93 140.95 140.93 140.95 0.7K
10:47 141.07 141.10 141.07 141.10 1.8K
10:48 141.09 141.09 141.09 141.09 1.2K
10:49 141.09 141.09 141.09 141.09 0.6K
10:50 141.07 141.07 141.07 141.07 0.5K
10:51 141.10 141.10 141.10 141.10 1.0K
10:52 141.09 141.09 140.97 140.97 1.5K
10:53 141.08 141.25 141.08 141.25 3.4K
10:55 141.27 141.48 141.27 141.48 6.3K
10:57 141.57 141.57 141.57 141.57 0.5K
10:58 141.60 141.60 141.51 141.51 1.5K
10:59 141.55 141.55 141.37 141.37 3.9K
11:00 141.28 141.37 141.14 141.37 3.1K
11:01 141.20 141.20 141.20 141.20 0.3K
11:02 141.20 141.39 141.20 141.39 0.6K
11:03 141.24 141.31 141.24 141.26 0.7K
11:04 141.31 141.41 141.31 141.37 5.0K
11:05 141.38 141.38 141.38 141.38 0.7K
11:06 141.30 141.30 141.00 141.00 5.8K
11:07 141.03 141.04 141.03 141.04 3.3K
11:08 141.04 141.04 141.04 141.04 0.9K
11:09 141.10 141.10 140.96 140.96 1.0K
11:10 140.98 140.98 140.93 140.95 2.0K
11:11 140.93 140.93 140.93 140.93 1.5K
11:12 140.85 140.91 140.85 140.91 0.7K
11:13 140.79 140.79 140.79 140.79 0.1K
11:14 140.80 140.80 140.75 140.75 1.0K
11:15 140.73 140.85 140.71 140.71 2.8K
11:16 140.66 140.70 140.66 140.70 0.5K
11:17 140.71 140.71 140.71 140.71 0.4K
11:18 140.71 140.89 140.71 140.89 4.1K
11:19 140.81 140.81 140.81 140.81 0.5K
11:20 140.80 140.80 140.80 140.80 0.8K
11:21 140.80 140.80 140.80 140.80 1.1K
11:22 140.71 140.71 140.65 140.65 0.6K
11:24 140.71 140.77 140.71 140.74 0.9K
11:25 140.79 140.87 140.78 140.78 2.0K
11:26 140.92 141.05 140.92 141.05 2.2K
11:27 141.02 141.02 141.02 141.02 3.0K
11:28 141.22 141.22 141.14 141.14 18.4K
11:29 141.07 141.10 141.07 141.10 4.0K
11:30 140.83 140.94 140.76 140.76 4.9K
11:32 140.72 140.72 140.72 140.72 0.6K
11:33 140.83 140.83 140.83 140.83 1.1K
11:34 140.82 140.82 140.75 140.75 3.7K
11:35 140.73 140.73 140.72 140.72 2.5K
11:36 140.71 140.71 140.71 140.71 0.7K
11:37 140.71 140.71 140.71 140.71 0.3K
11:38 140.56 140.69 140.56 140.69 2.1K
11:39 140.69 140.69 140.69 140.69 1.5K
11:40 140.69 140.69 140.57 140.57 1.3K
11:41 140.57 140.57 140.56 140.56 1.7K
11:42 140.45 140.52 140.45 140.52 0.8K
11:43 140.36 140.54 140.36 140.54 6.9K
11:45 140.49 140.49 140.49 140.49 0.7K
11:46 140.60 140.65 140.52 140.52 8.4K
11:48 140.51 140.51 140.51 140.51 1.4K
11:51 140.50 140.50 140.36 140.36 1.6K
11:52 140.52 140.56 140.50 140.50 3.5K
11:53 140.36 140.36 140.36 140.36 0.2K
11:54 140.45 140.45 140.45 140.45 0.4K
11:55 140.49 140.49 140.49 140.49 0.5K
11:56 140.51 140.51 140.39 140.49 2.4K
11:57 140.65 140.84 140.65 140.84 5.9K
11:59 140.87 140.87 140.87 140.87 1.0K
12:02 140.83 140.83 140.83 140.82 1.1K
12:03 140.83 140.83 140.83 140.83 0.3K
12:04 140.83 140.83 140.83 140.82 2.9K
12:05 140.98 141.06 140.93 140.93 8.3K
12:06 140.80 140.82 140.80 140.82 4.2K
12:07 140.81 140.81 140.80 140.80 1.1K
12:08 140.81 140.81 140.81 140.81 0.9K
12:09 140.80 140.80 140.76 140.76 1.6K
12:11 140.78 140.78 140.68 140.68 1.5K
12:13 140.78 140.82 140.68 140.72 3.2K
12:14 140.77 140.77 140.57 140.57 2.0K
12:15 140.70 140.70 140.63 140.68 1.6K
12:16 140.64 140.67 140.64 140.67 0.8K
12:17 140.68 140.68 140.68 140.68 6.1K
12:18 140.79 140.79 140.71 140.71 7.0K
12:20 140.71 140.71 140.71 140.71 0.6K
12:21 140.65 140.65 140.65 140.65 0.3K
12:22 140.60 140.65 140.60 140.65 0.3K
12:23 140.69 140.69 140.69 140.69 0.8K
12:24 140.54 140.54 140.39 140.39 2.5K
12:25 140.48 140.49 140.46 140.47 6.5K
12:27 140.37 140.42 140.37 140.42 2.3K
12:28 140.42 140.47 140.42 140.46 4.1K
12:29 140.46 140.48 140.46 140.46 2.0K
12:30 140.46 140.50 140.46 140.50 1.4K
12:31 140.45 140.45 140.45 140.45 1.8K
12:32 140.55 140.55 140.51 140.51 2.8K
12:33 140.60 140.60 140.52 140.52 0.9K
12:34 140.46 140.46 140.46 140.46 0.8K
12:35 140.57 140.62 140.51 140.62 4.2K
12:36 140.59 140.60 140.59 140.60 0.9K
12:37 140.70 140.70 140.69 140.69 1.3K
12:38 140.76 140.76 140.76 140.76 0.9K
12:39 140.68 140.68 140.67 140.67 1.4K
12:40 140.58 140.58 140.58 140.58 1.2K
12:41 140.55 140.55 140.55 140.54 0.4K
12:42 140.36 140.36 140.29 140.29 2.9K
12:43 140.28 140.28 140.28 140.28 2.2K
12:44 140.28 140.33 140.28 140.33 2.4K
12:45 140.29 140.29 140.11 140.11 2.8K
12:46 140.13 140.13 140.13 140.13 0.9K
12:47 140.00 140.00 140.00 140.00 0.8K
12:48 139.91 139.97 139.91 139.97 4.8K
12:49 139.95 139.95 139.95 139.95 0.9K
12:50 139.89 139.89 139.89 139.89 2.1K
12:54 140.01 140.15 140.01 140.15 3.3K
12:55 140.16 140.19 140.09 140.09 2.0K
12:56 140.14 140.29 140.14 140.29 2.6K
12:57 140.29 140.39 140.29 140.34 1.7K
12:58 140.43 140.43 140.39 140.39 0.9K
13:00 140.33 140.33 140.33 140.33 0.6K
13:01 140.31 140.31 140.18 140.31 1.1K
13:02 140.25 140.25 140.22 140.22 1.8K
13:04 140.10 140.10 140.10 140.10 1.4K
13:05 140.11 140.11 140.11 140.11 0.5K
13:06 140.15 140.16 140.15 140.15 0.8K
13:07 140.13 140.13 139.75 139.75 2.8K
13:08 139.92 140.10 139.92 140.05 4.3K
13:09 140.02 140.02 140.02 140.01 0.3K
13:10 139.96 140.05 139.96 140.05 1.3K
13:11 140.10 140.10 140.10 140.10 0.3K
13:12 139.97 140.01 139.97 140.01 1.1K
13:13 140.01 140.51 140.01 140.34 22.9K
13:14 140.34 140.34 140.33 140.33 1.0K
13:15 140.57 140.57 140.34 140.47 2.1K
13:16 140.67 140.67 140.67 140.67 1.1K
13:17 140.67 140.67 140.67 140.67 0.8K
13:18 140.83 140.83 140.80 140.80 0.9K
13:19 140.59 140.79 140.59 140.79 0.7K
13:20 140.62 140.80 140.61 140.77 2.7K
13:21 140.79 140.80 140.61 140.80 1.5K
13:22 140.62 140.76 140.62 140.69 1.1K
13:23 140.69 140.69 140.69 140.69 0.8K
13:24 140.69 140.69 140.69 140.69 1.3K
13:25 140.80 140.81 140.80 140.81 2.3K
13:26 140.71 140.73 140.71 140.71 1.2K
13:27 140.71 140.71 140.71 140.71 2.2K
13:28 140.71 140.83 140.71 140.71 0.9K
13:29 140.77 140.77 140.70 140.70 3.6K
13:30 140.76 140.76 140.58 140.64 1.4K
13:31 140.62 140.69 140.62 140.69 6.0K
13:33 140.77 140.77 140.77 140.77 1.1K
13:34 140.65 140.70 140.65 140.70 0.9K
13:35 140.69 140.81 140.69 140.78 2.4K
13:36 140.88 140.88 140.87 140.87 0.6K
13:37 140.85 140.85 140.77 140.76 1.0K
13:38 140.85 140.85 140.85 140.85 1.5K
13:40 140.86 140.91 140.81 140.81 1.2K
13:41 140.79 140.86 140.77 140.76 2.1K
13:42 140.77 140.77 140.77 140.77 0.7K
13:43 140.83 140.83 140.77 140.76 1.5K
13:44 140.77 140.77 140.77 140.77 0.4K
13:45 140.77 140.89 140.77 140.76 1.7K
13:46 140.77 140.89 140.59 140.59 9.1K
13:47 140.67 140.67 140.54 140.54 4.5K
13:48 140.54 140.54 140.54 140.54 2.4K
13:49 140.59 140.59 140.55 140.55 3.1K
13:50 140.60 140.60 140.54 140.54 6.8K
13:51 140.59 140.59 140.54 140.54 1.3K
13:52 140.56 140.56 140.54 140.55 2.9K
13:53 140.47 140.50 140.44 140.44 14.2K
13:54 140.44 140.44 140.44 140.44 2.1K
13:56 140.41 140.50 140.41 140.50 3.9K
13:57 140.68 140.73 140.68 140.72 16.5K
13:59 140.65 140.65 140.65 140.65 0.2K
14:00 140.65 140.70 140.65 140.70 1.1K
14:01 140.64 140.64 140.64 140.64 2.6K
14:02 140.68 140.68 140.68 140.68 0.7K
14:03 140.60 140.60 140.52 140.55 6.3K
14:04 140.54 140.62 140.54 140.62 7.4K
14:05 140.62 140.70 140.62 140.70 0.7K
14:06 140.67 140.67 140.67 140.67 1.7K
14:07 140.84 140.84 140.84 140.84 0.7K
14:08 140.84 140.84 140.84 140.84 0.6K
14:09 140.85 140.98 140.85 140.98 2.0K
14:10 141.13 141.35 141.08 141.14 5.7K
14:11 141.11 141.11 141.11 141.11 0.6K
14:13 141.13 141.13 141.07 141.07 1.4K
14:14 141.11 141.11 141.11 141.11 0.6K
14:15 141.24 141.24 141.13 141.13 0.6K
14:16 141.13 141.13 141.13 141.13 1.8K
14:17 141.12 141.12 141.12 141.12 1.1K
14:19 141.19 141.19 141.13 141.13 0.3K
14:20 141.22 141.27 141.22 141.27 2.9K
14:21 141.33 141.33 141.33 141.33 0.6K
14:22 141.32 141.32 141.19 141.19 1.2K
14:23 141.32 141.33 141.19 141.19 1.8K
14:24 141.32 141.35 141.21 141.35 1.1K
14:25 141.38 141.51 141.38 141.51 4.3K
14:26 141.45 141.51 141.45 141.51 3.3K
14:27 141.27 141.32 141.25 141.25 2.7K
14:28 141.25 141.25 141.25 141.25 0.8K
14:29 141.24 141.27 141.24 141.27 0.9K
14:30 141.27 141.28 141.21 141.25 2.8K
14:31 141.23 141.32 141.23 141.28 3.6K
14:32 141.28 141.36 141.28 141.36 2.4K
14:33 141.29 141.40 141.29 141.30 1.7K
14:34 141.30 141.30 141.30 141.29 2.0K
14:35 141.35 141.35 141.29 141.30 3.1K
14:36 141.29 141.37 141.29 141.29 3.6K
14:37 141.29 141.36 141.29 141.29 2.5K
14:38 141.29 141.29 141.29 141.29 3.7K
14:39 141.29 141.29 141.02 141.02 5.1K
14:40 141.12 141.12 141.06 141.06 0.9K
14:41 141.06 141.06 140.99 140.99 4.9K
14:42 140.99 140.99 140.93 140.93 2.1K
14:43 140.93 140.93 140.86 140.86 3.3K
14:44 140.86 140.91 140.86 140.91 1.6K
14:45 140.90 140.96 140.88 140.90 3.0K
14:46 140.96 140.96 140.90 140.90 3.6K
14:47 140.91 140.97 140.90 140.90 2.0K
14:48 140.90 140.99 140.90 140.99 0.7K
14:49 140.90 140.90 140.88 140.88 2.9K
14:50 140.88 140.88 140.70 140.70 3.2K
14:51 140.70 140.79 140.70 140.79 3.5K
14:52 140.79 140.81 140.78 140.79 2.2K
14:53 140.79 140.89 140.78 140.88 4.4K
14:54 140.91 140.95 140.90 140.95 2.1K
14:55 140.90 140.92 140.90 140.92 2.0K
14:56 140.87 140.87 140.76 140.83 2.6K
14:57 140.83 140.90 140.83 140.86 2.4K
14:58 140.85 140.92 140.84 140.85 3.9K
14:59 140.85 140.85 140.83 140.83 1.6K
15:00 140.83 140.83 140.83 140.82 1.1K
15:01 140.83 140.83 140.73 140.73 1.5K
15:02 140.64 140.64 140.59 140.64 2.9K
15:03 140.81 140.81 140.76 140.76 3.1K
15:04 140.80 140.84 140.80 140.84 3.4K
15:06 140.86 141.00 140.86 140.90 1.1K
15:07 140.86 140.86 140.86 140.85 0.5K
15:08 140.89 140.99 140.82 140.99 2.1K
15:09 140.98 140.98 140.97 140.97 3.3K
15:10 140.99 140.99 140.99 140.99 0.5K
15:11 140.92 140.92 140.92 140.92 3.8K
15:13 140.85 140.87 140.84 140.85 1.8K
15:14 140.84 140.87 140.84 140.87 1.0K
15:15 140.84 140.85 140.84 140.85 2.2K
15:16 140.82 140.82 140.82 140.82 1.0K
15:17 140.82 140.82 140.82 140.82 1.4K
15:18 140.91 140.91 140.70 140.70 4.9K
15:19 140.88 140.88 140.88 140.88 0.6K
15:20 140.73 140.76 140.73 140.75 2.0K
15:21 140.76 140.81 140.76 140.79 1.4K
15:22 140.85 140.87 140.79 140.79 3.4K
15:23 140.79 140.79 140.79 140.79 1.3K
15:24 140.86 140.89 140.86 140.89 1.0K
15:25 140.91 140.91 140.81 140.81 2.3K
15:26 140.81 140.81 140.71 140.81 2.7K
15:27 140.84 140.84 140.81 140.81 1.4K
15:28 140.81 140.90 140.81 140.90 1.5K
15:29 140.91 140.91 140.81 140.86 0.6K
15:30 140.95 141.03 140.95 141.03 6.4K
15:31 141.06 141.06 141.06 141.06 2.5K
15:32 141.04 141.04 141.04 141.04 1.5K
15:33 141.10 141.10 141.04 141.04 0.7K
15:34 141.09 141.13 141.08 141.08 12.0K
15:35 141.15 141.28 141.15 141.22 4.4K
15:36 141.22 141.24 141.19 141.23 3.5K
15:37 141.27 141.27 141.20 141.22 7.7K
15:38 141.22 141.22 141.21 141.21 0.9K
15:39 141.21 141.21 141.14 141.18 4.5K
15:40 141.18 141.26 141.18 141.26 3.6K
15:41 141.21 141.26 141.21 141.21 3.7K
15:42 141.26 141.33 141.25 141.25 7.8K
15:43 141.26 141.26 141.25 141.25 1.9K
15:44 141.25 141.25 141.15 141.20 4.6K
15:45 141.20 141.20 141.15 141.15 8.0K
15:46 141.15 141.19 141.15 141.18 4.0K
15:47 141.17 141.19 141.15 141.16 9.0K
15:48 141.20 141.20 141.17 141.17 3.9K
15:49 141.17 141.26 141.17 141.26 6.5K
15:50 141.12 141.12 140.98 141.01 15.5K
15:51 140.96 140.96 140.92 140.93 7.0K
15:52 140.93 140.98 140.87 140.87 12.3K
15:53 140.85 140.91 140.85 140.91 10.7K
15:54 140.94 141.06 140.87 141.06 11.7K
15:55 141.09 141.20 141.09 141.20 12.5K
15:56 141.27 141.33 141.25 141.28 13.8K
15:57 141.23 141.39 141.23 141.39 17.5K
15:58 141.34 141.42 141.31 141.42 39.8K
15:59 141.42 141.58 141.42 141.48 148.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available