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
09:30 141.36 141.36 141.18 141.18 7.4K
09:31 140.88 140.88 140.88 140.88 0.4K
09:32 141.94 141.94 141.86 141.86 4.4K
09:33 141.99 142.22 141.99 142.22 1.1K
09:36 142.55 142.55 142.55 142.54 2.2K
09:37 142.44 142.44 142.44 142.44 0.8K
09:38 142.54 142.54 142.54 142.54 0.6K
09:39 142.52 142.52 142.52 142.52 0.6K
09:40 142.56 143.06 142.56 143.06 3.2K
09:41 143.12 143.12 142.76 142.76 2.6K
09:42 142.71 142.71 142.71 142.71 1.8K
09:44 142.25 142.33 142.25 142.32 3.8K
09:45 142.40 142.40 142.20 142.20 1.8K
09:47 142.31 142.44 142.31 142.44 0.8K
09:48 142.58 142.58 142.39 142.39 1.6K
09:49 142.38 142.38 142.22 142.22 0.3K
09:50 142.45 142.45 142.45 142.45 1.4K
09:51 142.22 142.22 141.75 141.75 1.5K
09:52 141.75 141.75 141.74 141.74 1.0K
09:53 141.98 142.11 141.98 142.11 2.3K
09:54 142.11 142.11 142.11 142.11 0.7K
09:55 142.10 142.10 142.10 142.10 1.6K
09:57 142.09 142.09 142.09 142.09 0.5K
09:58 141.83 141.85 141.61 141.61 3.7K
09:59 141.62 141.66 141.61 141.61 1.0K
10:00 141.85 143.26 141.85 143.26 7.6K
10:01 143.37 143.78 143.37 143.50 2.4K
10:02 143.41 143.41 143.41 143.41 1.0K
10:03 143.56 143.56 143.36 143.35 2.8K
10:04 143.34 143.55 143.34 143.55 1.2K
10:05 143.44 143.57 143.44 143.47 3.4K
10:06 143.43 143.77 143.43 143.67 4.4K
10:07 143.42 143.42 143.10 143.41 3.8K
10:08 143.20 143.39 143.15 143.39 4.9K
10:09 143.57 143.57 143.57 143.57 2.8K
10:10 143.74 144.09 143.74 144.09 4.5K
10:11 144.08 144.08 143.78 143.97 5.4K
10:12 143.91 143.93 143.78 143.78 2.2K
10:13 143.93 143.93 143.93 143.93 0.2K
10:14 144.08 144.55 144.08 144.55 7.6K
10:15 144.55 144.55 144.51 144.54 2.2K
10:16 144.33 144.53 144.33 144.53 0.6K
10:17 144.54 144.54 144.25 144.35 3.4K
10:18 144.52 144.52 144.14 144.14 0.3K
10:19 144.35 144.35 143.78 143.95 7.9K
10:20 143.73 143.85 143.68 143.85 1.6K
10:21 143.54 143.54 143.54 143.54 0.2K
10:22 143.58 143.58 143.58 143.57 2.8K
10:23 143.50 143.50 143.50 143.50 0.5K
10:24 143.40 143.61 143.40 143.61 2.5K
10:25 143.61 143.77 143.61 143.76 3.0K
10:26 143.90 143.90 143.73 143.73 0.5K
10:27 143.71 143.71 143.53 143.53 5.7K
10:28 143.62 143.62 143.62 143.62 2.4K
10:29 143.83 144.00 143.83 144.00 5.3K
10:30 144.01 144.07 143.90 144.07 1.9K
10:31 144.01 144.21 143.88 144.21 3.6K
10:33 144.08 144.32 144.08 144.32 2.4K
10:34 144.32 144.32 143.99 144.13 3.7K
10:35 144.13 144.21 143.99 144.02 1.1K
10:36 144.12 144.12 143.91 144.06 7.5K
10:37 144.09 144.09 143.85 144.06 5.6K
10:38 144.01 144.18 144.01 144.07 9.9K
10:39 144.05 144.10 144.05 144.10 4.9K
10:40 144.08 144.10 144.00 144.00 4.6K
10:41 143.99 143.99 143.88 143.88 1.4K
10:42 143.82 143.82 143.74 143.77 1.5K
10:44 143.97 144.08 143.78 144.07 2.8K
10:45 144.06 144.06 144.06 144.06 1.1K
10:46 144.24 144.24 144.24 144.24 9.6K
10:47 144.10 144.10 144.10 144.10 2.2K
10:48 143.95 143.95 143.77 143.77 3.4K
10:49 143.76 143.98 143.60 143.60 3.0K
10:50 143.71 143.71 143.71 143.71 0.8K
10:51 143.76 143.76 143.53 143.53 1.3K
10:53 143.93 143.99 143.83 143.84 6.0K
10:54 144.01 144.01 144.01 144.01 0.6K
10:55 143.95 143.98 143.95 143.98 1.2K
10:56 144.16 144.16 144.16 144.16 2.0K
10:57 144.05 144.05 144.04 144.04 1.3K
10:58 143.78 143.81 143.78 143.81 2.3K
10:59 143.82 143.86 143.82 143.86 5.2K
11:00 143.93 143.93 143.93 143.93 0.6K
11:01 143.95 144.03 143.93 143.93 2.0K
11:02 144.03 144.03 143.82 143.82 1.4K
11:03 143.73 143.73 143.58 143.58 3.3K
11:04 143.63 143.76 143.63 143.76 3.7K
11:05 143.62 143.71 143.62 143.71 0.3K
11:06 143.65 143.65 143.52 143.52 2.8K
11:07 143.41 143.46 143.41 143.46 2.1K
11:08 143.49 143.54 143.49 143.50 3.9K
11:09 143.18 143.18 143.18 143.18 1.4K
11:10 143.05 143.05 142.89 142.89 1.8K
11:11 142.89 142.89 142.49 142.57 3.5K
11:13 142.46 142.46 142.43 142.43 2.4K
11:14 142.34 142.34 142.34 142.34 0.3K
11:15 142.32 142.36 142.32 142.35 2.3K
11:16 142.34 142.61 142.34 142.61 4.8K
11:17 142.49 142.49 142.37 142.37 1.5K
11:18 142.64 142.64 142.64 142.64 1.2K
11:19 142.51 142.51 142.51 142.51 2.8K
11:21 142.51 142.51 142.51 142.51 0.5K
11:22 142.51 142.68 142.51 142.68 2.1K
11:23 142.55 142.55 142.55 142.55 0.8K
11:24 142.44 142.48 142.40 142.48 1.4K
11:25 142.33 142.33 142.16 142.16 2.9K
11:26 142.11 142.17 142.11 142.17 3.4K
11:28 142.12 142.12 142.12 142.12 0.5K
11:29 142.06 142.26 142.06 142.25 9.0K
11:30 142.22 142.43 142.22 142.30 5.0K
11:32 142.43 142.43 142.32 142.32 1.0K
11:33 142.22 142.27 142.22 142.24 2.7K
11:34 142.22 142.22 142.19 142.19 2.7K
11:35 142.09 142.09 142.06 142.06 0.7K
11:36 142.19 142.19 141.94 141.94 2.0K
11:37 142.03 142.05 142.00 142.00 7.8K
11:38 142.03 142.03 142.03 142.03 0.8K
11:39 141.84 141.84 141.84 141.84 0.8K
11:40 141.73 141.73 141.61 141.60 3.9K
11:41 141.60 141.60 141.48 141.48 1.1K
11:42 141.59 141.59 141.59 141.59 0.5K
11:43 141.48 141.48 141.31 141.45 7.3K
11:44 141.56 141.56 141.56 141.56 2.3K
11:46 141.48 141.48 141.31 141.31 1.7K
11:47 141.22 141.22 141.22 141.22 2.5K
11:48 141.10 141.16 141.01 141.08 3.9K
11:49 140.61 140.91 140.61 140.62 11.0K
11:50 140.76 140.83 140.68 140.77 1.8K
11:51 141.23 141.26 141.23 141.26 8.2K
11:52 141.25 141.46 141.24 141.38 5.6K
11:53 141.37 141.37 141.37 141.37 0.4K
11:54 141.31 141.31 141.31 141.31 1.3K
11:55 140.96 140.96 140.93 140.93 1.3K
11:56 140.83 141.05 140.78 140.78 1.6K
11:57 140.77 140.79 140.77 140.79 1.5K
11:58 140.76 140.76 140.76 140.76 1.0K
12:00 140.70 140.70 140.61 140.61 2.7K
12:01 140.57 140.78 140.57 140.78 7.4K
12:02 140.90 140.96 140.74 140.96 3.2K
12:03 140.95 141.01 140.95 140.99 5.0K
12:04 141.04 141.10 141.04 141.10 1.0K
12:05 140.97 141.09 140.97 141.09 1.4K
12:06 140.91 140.96 140.74 140.74 2.4K
12:08 140.75 140.75 140.75 140.75 0.4K
12:09 140.59 140.59 140.59 140.59 0.5K
12:10 140.50 140.50 140.32 140.32 2.8K
12:11 140.51 140.51 140.36 140.35 5.4K
12:12 140.20 140.20 140.20 140.20 0.3K
12:13 140.27 140.32 140.27 140.32 0.3K
12:14 140.32 140.44 140.32 140.32 1.7K
12:15 140.32 140.57 140.23 140.57 6.7K
12:16 140.41 140.41 140.40 140.40 1.8K
12:19 140.24 140.41 140.24 140.41 1.0K
12:20 140.41 140.41 140.22 140.23 3.4K
12:21 140.32 140.45 140.32 140.39 3.6K
12:22 140.39 140.39 140.34 140.39 0.8K
12:23 140.31 140.31 140.31 140.31 1.7K
12:24 140.31 140.31 140.21 140.21 0.8K
12:25 140.31 140.31 140.25 140.25 0.6K
12:26 140.31 140.31 140.08 140.12 2.2K
12:27 140.08 140.08 140.08 140.08 0.9K
12:28 140.12 140.12 140.12 140.12 1.9K
12:29 140.12 140.29 140.12 140.16 4.2K
12:31 140.12 140.27 140.12 140.14 0.8K
12:32 140.24 140.26 140.13 140.20 9.8K
12:33 140.17 140.19 140.17 140.19 1.0K
12:34 140.19 140.19 140.19 140.19 0.8K
12:35 140.21 140.36 140.21 140.36 7.6K
12:36 140.28 140.36 140.19 140.25 3.0K
12:37 140.17 140.24 140.16 140.16 3.6K
12:38 140.10 140.10 140.10 140.10 0.7K
12:39 140.16 140.17 140.16 140.17 2.3K
12:40 140.17 140.17 140.08 140.15 9.0K
12:41 140.05 140.05 139.78 139.78 3.4K
12:42 139.84 139.92 139.84 139.92 0.8K
12:43 139.93 140.03 139.84 140.03 5.2K
12:44 140.00 140.05 139.99 140.04 4.7K
12:45 140.43 140.47 140.43 140.47 5.7K
12:46 140.52 140.52 140.30 140.39 2.7K
12:47 140.39 140.44 140.39 140.42 3.7K
12:48 140.47 140.47 140.47 140.47 1.7K
12:49 140.48 140.48 140.48 140.48 0.2K
12:50 140.57 140.57 140.48 140.48 1.6K
12:51 140.48 140.57 140.48 140.55 2.0K
12:52 140.55 140.55 140.55 140.55 0.6K
12:53 140.53 140.61 140.44 140.44 4.2K
12:54 140.41 140.44 140.40 140.44 1.3K
12:55 140.38 140.38 140.13 140.16 21.6K
12:56 140.23 140.23 140.15 140.15 0.7K
12:57 140.24 140.24 140.05 140.07 5.1K
12:58 140.14 140.32 140.14 140.32 9.9K
12:59 140.60 140.60 140.50 140.50 3.0K
13:00 140.50 140.64 140.50 140.64 2.4K
13:01 140.58 140.71 140.58 140.64 1.5K
13:02 140.43 140.48 140.41 140.41 9.4K
13:03 140.60 140.60 140.60 140.60 0.7K
13:04 140.50 140.50 140.47 140.47 0.9K
13:05 140.66 140.67 140.66 140.67 4.5K
13:06 140.72 140.74 140.67 140.68 2.3K
13:07 140.67 140.67 140.67 140.67 1.9K
13:09 140.81 140.92 140.81 140.81 1.8K
13:10 141.02 141.09 141.02 141.01 7.9K
13:11 141.02 141.02 140.93 140.94 4.4K
13:14 141.09 141.09 141.09 141.09 3.0K
13:15 141.08 141.08 141.08 141.08 0.6K
13:16 141.08 141.08 141.08 141.08 0.6K
13:17 141.24 141.24 141.11 141.10 1.3K
13:18 141.18 141.18 141.18 141.18 1.0K
13:19 141.21 141.21 141.20 141.20 2.0K
13:20 141.20 141.30 141.20 141.28 3.0K
13:21 141.28 141.40 141.28 141.40 0.7K
13:22 141.28 141.29 141.28 141.29 1.0K
13:23 141.48 141.48 141.48 141.48 0.9K
13:24 141.37 141.37 141.37 141.37 0.8K
13:25 141.48 141.48 141.48 141.48 0.3K
13:26 141.37 141.37 141.27 141.27 3.3K
13:27 141.27 141.41 141.26 141.41 7.7K
13:28 141.58 141.59 141.52 141.51 2.8K
13:29 141.51 141.52 141.51 141.52 1.1K
13:30 141.55 141.56 141.39 141.39 9.4K
13:31 141.39 141.39 141.39 141.39 0.3K
13:32 141.48 141.48 141.48 141.48 1.1K
13:33 141.40 141.53 141.40 141.53 1.3K
13:34 141.52 141.52 141.52 141.52 0.3K
13:35 141.41 141.41 141.41 141.41 0.8K
13:37 141.41 141.41 141.39 141.39 1.4K
13:38 141.41 141.41 141.41 141.41 0.2K
13:39 141.54 141.54 141.54 141.54 0.6K
13:40 141.42 141.42 141.37 141.37 1.0K
13:41 141.35 141.35 141.27 141.27 5.1K
13:42 141.25 141.25 141.15 141.15 1.0K
13:43 141.23 141.23 141.23 141.23 1.5K
13:45 141.24 141.24 141.24 141.24 0.8K
13:47 141.24 141.24 141.16 141.16 1.0K
13:48 140.99 140.99 140.99 140.99 1.4K
13:49 140.99 141.17 140.95 141.17 4.8K
13:50 141.19 141.19 141.19 141.19 1.0K
13:52 141.13 141.13 141.05 141.05 1.2K
13:53 141.05 141.05 141.05 141.05 0.5K
13:54 141.02 141.15 141.02 141.15 1.9K
13:55 141.10 141.11 141.10 141.10 3.3K
13:56 141.26 141.26 141.26 141.26 3.3K
13:57 141.30 141.30 141.05 141.05 1.8K
13:59 141.14 141.14 141.14 141.14 0.5K
14:00 141.15 141.15 141.15 141.15 0.6K
14:01 141.15 141.15 141.15 141.15 2.0K
14:03 141.14 141.14 141.12 141.12 2.8K
14:05 141.12 141.12 141.12 141.12 2.3K
14:06 141.12 141.22 141.12 141.22 0.5K
14:07 141.12 141.12 141.12 141.12 0.9K
14:08 141.12 141.29 141.12 141.20 3.1K
14:09 141.21 141.21 141.20 141.20 1.0K
14:11 141.12 141.12 141.11 141.11 2.2K
14:13 141.12 141.12 141.11 141.11 1.0K
14:15 141.04 141.04 141.04 141.04 0.2K
14:16 141.08 141.10 141.08 141.10 0.4K
14:17 141.10 141.10 141.10 141.10 0.2K
14:18 141.18 141.18 141.10 141.10 0.6K
14:19 141.10 141.10 141.10 141.10 0.5K
14:20 141.10 141.10 141.10 141.10 0.7K
14:21 141.17 141.35 141.17 141.35 7.0K
14:22 141.30 141.30 141.27 141.27 2.4K
14:23 141.25 141.26 141.25 141.26 1.1K
14:24 141.32 141.35 141.32 141.35 1.8K
14:25 141.40 141.40 141.40 141.40 1.0K
14:26 141.46 141.46 141.46 141.46 0.9K
14:27 141.42 141.42 141.42 141.42 0.9K
14:28 141.42 141.42 141.42 141.42 0.6K
14:29 141.38 141.38 141.32 141.32 2.2K
14:30 141.38 141.38 141.38 141.38 1.8K
14:32 141.50 141.50 141.50 141.50 1.6K
14:33 141.55 141.60 141.55 141.60 2.0K
14:34 141.63 141.63 141.63 141.63 1.1K
14:36 141.53 141.53 141.53 141.53 5.5K
14:37 141.57 141.57 141.57 141.57 1.1K
14:38 141.52 141.52 141.51 141.51 0.4K
14:39 141.49 141.49 141.49 141.49 1.1K
14:40 141.52 141.52 141.52 141.52 1.0K
14:42 141.54 141.54 141.54 141.54 0.9K
14:43 141.44 141.45 141.44 141.45 1.6K
14:44 141.48 141.48 141.48 141.48 1.1K
14:46 141.45 141.48 141.45 141.48 0.7K
14:47 141.52 141.52 141.49 141.49 4.6K
14:48 141.61 141.61 141.61 141.61 0.9K
14:49 141.55 141.67 141.55 141.67 1.3K
14:50 141.70 141.71 141.70 141.71 4.5K
14:51 141.78 141.78 141.77 141.77 0.7K
14:52 141.78 141.78 141.78 141.78 1.1K
14:54 141.91 141.91 141.86 141.86 1.4K
14:55 141.93 141.93 141.76 141.76 4.2K
14:56 141.74 141.74 141.65 141.65 2.1K
14:57 141.53 141.68 141.53 141.68 1.0K
14:58 141.59 141.59 141.59 141.59 0.6K
14:59 141.60 141.82 141.60 141.82 1.4K
15:00 141.76 141.87 141.76 141.87 1.4K
15:01 141.88 141.89 141.88 141.89 2.7K
15:02 141.87 141.87 141.87 141.87 2.0K
15:04 141.94 141.97 141.94 141.97 0.9K
15:05 142.00 142.08 142.00 142.08 1.4K
15:06 142.07 142.07 142.04 142.04 0.8K
15:07 142.04 142.08 141.98 141.98 2.4K
15:09 142.09 142.09 142.09 142.09 0.8K
15:10 142.06 142.07 142.06 142.07 1.4K
15:11 142.07 142.11 142.07 142.07 1.3K
15:12 142.09 142.09 142.01 142.07 1.0K
15:13 142.08 142.14 142.04 142.04 1.0K
15:14 142.06 142.06 142.06 142.06 0.4K
15:15 142.08 142.08 141.76 141.76 4.9K
15:16 141.77 141.77 141.76 141.76 1.2K
15:17 141.79 141.95 141.79 141.93 3.6K
15:18 141.92 141.92 141.86 141.86 1.6K
15:19 141.86 141.86 141.75 141.75 0.9K
15:20 141.84 141.84 141.84 141.84 0.3K
15:21 141.83 141.84 141.74 141.74 0.9K
15:22 141.84 141.84 141.84 141.84 0.1K
15:23 141.84 141.93 141.84 141.85 2.0K
15:24 141.78 141.91 141.78 141.91 1.0K
15:25 141.85 141.85 141.82 141.82 0.7K
15:26 141.80 141.91 141.80 141.87 3.9K
15:27 141.82 141.84 141.82 141.84 2.0K
15:28 141.80 141.91 141.80 141.89 5.8K
15:29 141.88 141.88 141.88 141.88 5.3K
15:30 141.96 141.96 141.93 141.93 1.4K
15:31 141.98 141.98 141.98 141.98 3.4K
15:33 142.08 142.10 141.98 142.00 4.7K
15:34 141.97 142.04 141.94 142.04 1.6K
15:35 142.06 142.06 142.03 142.03 1.4K
15:36 142.01 142.10 142.01 142.10 3.9K
15:37 142.12 142.32 142.12 142.30 5.5K
15:38 142.31 142.37 142.30 142.37 2.8K
15:39 142.35 142.35 142.26 142.26 8.2K
15:40 142.23 142.23 142.15 142.15 7.3K
15:41 142.18 142.18 141.99 142.11 9.6K
15:42 142.17 142.17 142.08 142.07 3.8K
15:43 142.17 142.17 142.08 142.07 3.5K
15:44 142.05 142.08 142.05 142.08 7.2K
15:45 142.00 142.03 141.97 141.97 6.7K
15:46 142.01 142.01 141.82 141.82 6.7K
15:47 141.82 141.97 141.75 141.97 4.2K
15:48 141.97 142.03 141.97 142.03 6.9K
15:49 141.95 141.95 141.92 141.92 2.9K
15:50 142.06 142.10 142.00 142.10 13.0K
15:51 142.05 142.10 141.99 142.04 14.0K
15:52 142.05 142.08 141.96 141.96 10.6K
15:53 142.04 142.04 142.00 142.01 9.1K
15:54 142.11 142.16 142.07 142.11 26.4K
15:55 142.14 142.19 141.97 141.97 19.1K
15:56 141.97 142.04 141.84 141.84 26.5K
15:57 141.85 141.85 141.69 141.69 22.2K
15:58 141.69 141.75 141.67 141.75 30.1K
15:59 141.75 141.89 141.71 141.81 117.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available