Five Below

FIVE
🏛️ usa →
156.79
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 142.21 142.88 142.21 142.28 10.1K
09:31 142.28 142.28 142.28 142.28 1.3K
09:32 143.11 143.54 142.75 142.82 8.3K
09:33 143.41 143.41 143.41 143.41 1.5K
09:36 141.80 141.80 141.76 141.76 0.2K
09:37 141.76 142.01 141.76 142.01 3.1K
09:38 141.90 141.90 141.78 141.78 1.8K
09:39 141.78 141.78 141.42 141.71 1.0K
09:40 141.71 141.71 141.02 141.02 1.8K
09:41 141.31 141.31 141.24 141.24 1.0K
09:42 141.36 141.36 141.17 141.17 1.1K
09:43 141.08 141.08 141.08 141.07 0.7K
09:44 141.03 141.03 140.75 140.75 1.0K
09:45 141.44 141.44 141.44 141.44 1.4K
09:46 141.06 141.16 141.06 141.16 3.7K
09:47 140.95 141.16 140.95 141.16 0.8K
09:48 141.02 141.02 141.00 141.00 3.1K
09:49 140.95 140.95 140.95 140.95 0.2K
09:50 140.95 140.95 140.90 140.90 0.8K
09:51 140.91 140.91 140.91 140.91 0.2K
09:52 140.84 141.08 140.84 141.08 0.9K
09:53 141.05 141.29 141.05 141.19 0.7K
09:54 141.05 141.05 141.05 141.05 0.2K
09:55 141.06 141.28 141.04 141.04 1.5K
09:56 141.24 141.24 141.10 141.12 2.4K
09:57 141.26 141.26 141.08 141.24 0.9K
09:58 141.19 141.25 141.19 141.25 1.2K
09:59 141.25 141.25 141.11 141.10 1.2K
10:00 141.25 141.32 141.13 141.17 7.2K
10:01 141.46 141.46 141.20 141.20 2.3K
10:02 141.20 141.20 141.15 141.20 0.8K
10:03 141.19 141.48 141.14 141.14 1.8K
10:04 141.20 141.20 141.20 141.20 0.5K
10:05 141.48 141.48 141.19 141.19 0.7K
10:06 141.20 141.22 141.18 141.22 1.0K
10:07 141.44 141.44 141.16 141.16 1.0K
10:08 141.13 141.13 141.13 141.13 0.8K
10:09 141.30 141.32 141.12 141.32 5.5K
10:10 141.40 141.67 141.40 141.67 4.1K
10:11 141.67 141.67 141.39 141.39 1.7K
10:12 141.67 141.67 141.34 141.41 2.6K
10:13 141.38 141.38 141.32 141.38 2.3K
10:16 141.60 141.60 141.43 141.43 1.9K
10:17 141.40 141.40 141.24 141.24 2.3K
10:18 141.16 141.16 141.04 141.04 3.7K
10:19 140.99 141.33 140.99 141.33 3.5K
10:20 141.39 141.48 141.39 141.48 3.1K
10:21 141.68 141.68 141.68 141.68 3.4K
10:22 141.50 141.50 140.90 140.90 3.5K
10:23 140.96 141.29 140.96 141.16 1.0K
10:25 141.04 141.04 141.04 141.04 0.8K
10:27 141.05 141.07 141.05 141.07 1.9K
10:29 141.33 141.39 141.31 141.31 2.9K
10:30 141.38 141.38 141.38 141.38 0.8K
10:31 141.53 141.53 141.35 141.40 4.4K
10:35 141.28 141.28 141.28 141.28 1.1K
10:36 141.30 141.53 141.30 141.53 2.1K
10:39 141.37 141.37 141.37 141.37 0.3K
10:40 141.42 141.42 141.27 141.27 1.3K
10:41 141.26 141.40 141.26 141.40 1.3K
10:42 141.40 141.40 141.34 141.34 2.7K
10:43 141.28 141.28 141.28 141.28 0.4K
10:44 141.24 141.36 141.24 141.36 5.5K
10:45 141.41 141.41 141.31 141.41 1.8K
10:46 141.31 141.33 141.31 141.33 3.4K
10:47 141.14 141.14 141.14 141.14 0.8K
10:48 141.06 141.12 141.06 141.11 1.3K
10:49 141.23 141.24 141.23 141.24 2.3K
10:50 141.05 141.05 141.05 141.05 0.8K
10:52 141.18 141.21 141.18 141.21 2.5K
10:54 141.13 141.13 141.08 141.08 2.8K
10:55 141.09 141.13 141.01 141.02 2.4K
10:56 140.96 140.96 140.96 140.96 2.5K
10:57 140.85 140.85 140.74 140.75 2.3K
10:58 140.74 140.74 140.74 140.74 1.0K
11:00 140.73 140.73 140.60 140.60 0.8K
11:01 140.53 140.53 140.52 140.52 0.7K
11:02 140.53 140.53 140.53 140.53 0.6K
11:03 140.51 140.51 140.51 140.51 0.7K
11:04 140.62 140.67 140.61 140.61 4.9K
11:05 140.57 140.78 140.57 140.61 3.3K
11:06 140.84 140.89 140.84 140.89 2.1K
11:07 140.74 140.75 140.74 140.75 1.2K
11:08 140.78 140.78 140.77 140.77 1.0K
11:09 140.80 141.04 140.80 141.04 3.5K
11:10 140.95 140.95 140.94 140.94 1.6K
11:11 140.95 140.95 140.95 140.95 0.6K
11:12 141.00 141.03 141.00 141.03 1.7K
11:13 140.96 140.96 140.96 140.96 1.5K
11:14 140.88 141.03 140.88 141.03 1.5K
11:15 141.17 141.17 141.17 141.17 1.6K
11:18 141.05 141.05 141.05 141.05 1.2K
11:19 141.05 141.05 141.05 141.05 0.7K
11:20 141.11 141.11 141.11 141.11 0.5K
11:21 141.12 141.14 141.12 141.14 3.1K
11:22 141.14 141.14 141.12 141.13 1.8K
11:23 141.13 141.13 141.11 141.13 1.8K
11:24 141.06 141.16 141.06 141.16 3.0K
11:25 141.20 141.25 141.14 141.25 5.2K
11:26 141.20 141.20 141.19 141.19 1.1K
11:27 141.19 141.19 141.19 141.19 0.5K
11:28 141.19 141.26 141.19 141.19 1.9K
11:29 141.23 141.32 141.23 141.30 2.9K
11:30 141.36 141.47 141.36 141.43 3.7K
11:31 141.29 141.52 141.29 141.52 2.5K
11:32 141.52 141.60 141.52 141.60 2.9K
11:33 141.61 141.61 141.61 141.61 0.8K
11:34 141.61 141.67 141.61 141.67 2.1K
11:35 141.66 141.66 141.66 141.66 1.0K
11:36 141.71 141.71 141.59 141.59 1.0K
11:37 141.55 141.57 141.55 141.57 3.6K
11:38 141.61 141.61 141.61 141.61 1.4K
11:39 141.65 141.65 141.55 141.55 1.0K
11:40 141.56 141.56 141.55 141.55 2.8K
11:41 141.56 141.56 141.56 141.56 1.7K
11:42 141.56 141.63 141.55 141.63 1.1K
11:43 141.55 141.55 141.49 141.54 2.0K
11:44 141.55 141.55 141.52 141.52 0.8K
11:45 141.55 141.55 141.55 141.54 1.9K
11:46 141.55 141.55 141.55 141.54 1.1K
11:47 141.55 141.55 141.55 141.54 0.7K
11:48 141.48 141.57 141.48 141.54 9.5K
11:49 141.55 141.55 141.55 141.54 1.1K
11:50 141.55 141.55 141.55 141.54 0.2K
11:51 141.50 141.50 141.50 141.50 3.8K
11:53 141.50 141.50 141.49 141.49 3.1K
11:55 141.41 141.45 141.38 141.44 3.8K
11:56 141.42 141.50 141.42 141.50 2.1K
11:57 141.50 141.50 141.50 141.50 1.1K
11:58 141.47 141.47 141.46 141.46 0.9K
12:00 141.46 141.46 141.46 141.46 0.6K
12:01 141.48 141.48 141.46 141.46 0.6K
12:03 141.38 141.38 141.32 141.34 3.7K
12:04 141.36 141.36 141.36 141.36 2.0K
12:07 141.26 141.26 141.26 141.26 0.6K
12:08 141.33 141.33 141.33 141.32 0.9K
12:09 141.32 141.32 141.32 141.32 0.5K
12:10 141.42 141.42 141.42 141.42 2.4K
12:11 141.49 141.49 141.49 141.49 3.6K
12:14 141.49 141.49 141.49 141.49 0.2K
12:15 141.50 141.50 141.50 141.50 0.3K
12:16 141.41 141.41 141.41 141.41 0.8K
12:17 141.40 141.40 141.40 141.40 0.4K
12:18 141.40 141.40 141.40 141.40 0.4K
12:19 141.39 141.39 141.35 141.35 1.6K
12:20 141.24 141.24 141.24 141.24 5.6K
12:21 141.08 141.08 141.01 141.01 0.7K
12:22 141.03 141.13 141.03 141.13 0.9K
12:24 141.13 141.15 141.05 141.15 1.0K
12:25 141.19 141.19 141.16 141.16 1.4K
12:26 141.16 141.16 141.12 141.12 0.3K
12:27 141.21 141.30 141.21 141.30 10.4K
12:29 141.31 141.31 141.23 141.23 2.9K
12:30 141.21 141.23 141.21 141.23 1.0K
12:31 141.33 141.33 141.29 141.29 5.7K
12:32 141.34 141.40 141.34 141.40 1.4K
12:33 141.44 141.44 141.44 141.44 1.1K
12:35 141.40 141.41 141.40 141.41 1.1K
12:37 141.50 141.50 141.50 141.50 0.8K
12:38 141.50 141.50 141.50 141.50 1.6K
12:39 141.44 141.44 141.34 141.34 5.9K
12:41 141.29 141.29 141.29 141.29 0.4K
12:42 141.30 141.30 141.30 141.30 1.0K
12:44 141.26 141.26 141.26 141.26 1.0K
12:45 141.31 141.31 141.31 141.31 0.3K
12:46 141.30 141.30 141.30 141.29 0.5K
12:47 141.33 141.33 141.23 141.27 1.7K
12:48 141.25 141.25 141.25 141.25 0.6K
12:50 141.25 141.25 141.21 141.21 1.1K
12:51 141.25 141.25 141.25 141.25 0.6K
12:52 141.15 141.15 141.10 141.10 2.3K
12:53 141.10 141.25 141.10 141.25 6.6K
12:55 141.28 141.46 141.28 141.42 8.6K
12:56 141.47 141.53 141.47 141.52 2.6K
12:57 141.53 141.53 141.53 141.53 2.2K
12:58 141.44 141.52 141.44 141.52 2.3K
12:59 141.46 141.46 141.42 141.42 1.6K
13:00 141.41 141.41 141.41 141.41 0.2K
13:01 141.44 141.44 141.44 141.44 0.6K
13:02 141.45 141.45 141.29 141.29 7.0K
13:03 141.30 141.30 141.30 141.29 0.8K
13:04 141.21 141.21 141.21 141.21 0.8K
13:05 141.11 141.11 141.11 141.11 0.3K
13:06 141.11 141.11 141.11 141.11 0.5K
13:07 141.11 141.11 141.11 141.11 0.3K
13:08 141.18 141.18 141.10 141.10 1.1K
13:09 141.10 141.12 141.10 141.12 0.6K
13:11 141.12 141.18 141.12 141.18 0.7K
13:12 141.18 141.18 141.18 141.18 0.5K
13:13 141.17 141.20 141.12 141.20 1.8K
13:14 141.17 141.26 141.17 141.25 4.3K
13:15 141.24 141.24 141.24 141.24 1.5K
13:16 141.29 141.29 141.29 141.29 2.0K
13:18 141.32 141.32 141.32 141.32 0.5K
13:19 141.32 141.32 141.32 141.32 0.2K
13:20 141.29 141.39 141.29 141.39 0.5K
13:22 141.33 141.33 141.33 141.32 0.8K
13:23 141.39 141.39 141.39 141.39 4.2K
13:24 141.39 141.39 141.39 141.39 0.8K
13:26 141.33 141.39 141.33 141.33 0.7K
13:27 141.44 141.49 141.44 141.44 3.7K
13:28 141.44 141.44 141.44 141.44 0.8K
13:29 141.44 141.44 141.44 141.44 1.4K
13:30 141.45 141.45 141.33 141.33 2.6K
13:31 141.32 141.32 141.20 141.20 2.4K
13:34 141.47 141.47 141.47 141.47 4.1K
13:35 141.32 141.40 141.32 141.40 1.3K
13:36 141.53 141.53 141.53 141.53 2.1K
13:37 141.49 141.49 141.49 141.49 0.2K
13:39 141.58 141.58 141.49 141.49 1.4K
13:40 141.51 141.51 141.47 141.47 1.2K
13:42 141.56 141.62 141.56 141.57 3.6K
13:43 141.62 141.70 141.62 141.67 2.2K
13:44 141.73 141.76 141.73 141.76 0.5K
13:46 141.85 141.85 141.76 141.76 0.6K
13:47 141.76 141.76 141.76 141.76 1.5K
13:48 141.77 141.77 141.77 141.76 0.2K
13:49 141.77 141.86 141.77 141.82 3.3K
13:50 141.81 141.81 141.81 141.81 0.4K
13:51 141.80 141.82 141.80 141.82 1.0K
13:53 141.81 141.81 141.81 141.81 0.7K
13:54 141.81 141.91 141.81 141.82 0.7K
13:55 141.82 141.82 141.82 141.82 0.6K
13:56 141.81 141.81 141.81 141.81 0.4K
13:57 141.82 141.82 141.82 141.82 0.4K
13:58 141.93 141.96 141.93 141.96 4.4K
13:59 142.00 142.00 142.00 142.00 0.6K
14:00 141.93 141.94 141.93 141.93 1.5K
14:01 141.92 141.92 141.92 141.92 0.7K
14:02 141.95 141.95 141.92 141.92 4.7K
14:03 141.80 141.80 141.80 141.80 0.4K
14:04 141.80 141.80 141.80 141.79 0.4K
14:05 141.79 141.79 141.73 141.79 1.8K
14:06 141.79 141.79 141.79 141.79 0.5K
14:07 141.87 141.87 141.87 141.87 2.9K
14:08 141.87 141.87 141.86 141.86 0.2K
14:09 141.86 141.86 141.85 141.85 1.1K
14:11 141.83 141.83 141.83 141.83 0.8K
14:12 141.84 141.97 141.84 141.97 2.3K
14:14 142.00 142.02 142.00 142.02 2.4K
14:15 142.07 142.07 141.98 141.98 0.4K
14:16 141.99 142.00 141.97 142.00 4.1K
14:17 141.97 141.97 141.97 141.97 0.2K
14:18 141.97 141.97 141.97 141.97 0.8K
14:19 141.97 141.97 141.97 141.97 0.4K
14:20 141.89 141.89 141.89 141.89 0.8K
14:21 141.88 141.88 141.88 141.88 0.7K
14:22 141.87 141.87 141.74 141.81 2.7K
14:23 141.77 141.78 141.77 141.78 0.4K
14:24 141.77 141.77 141.77 141.77 0.8K
14:25 141.77 141.77 141.72 141.72 1.0K
14:26 141.72 141.73 141.69 141.73 3.3K
14:28 141.71 141.71 141.71 141.71 0.4K
14:29 141.80 141.80 141.80 141.80 1.6K
14:30 141.82 141.82 141.72 141.72 1.9K
14:33 141.73 141.73 141.73 141.73 1.2K
14:34 141.73 141.73 141.73 141.73 0.6K
14:36 141.73 141.73 141.73 141.73 0.5K
14:37 141.73 141.73 141.73 141.73 0.5K
14:38 141.73 141.73 141.72 141.72 0.4K
14:39 141.73 141.73 141.73 141.73 0.7K
14:40 141.77 141.82 141.77 141.82 2.1K
14:41 141.78 141.83 141.78 141.83 1.5K
14:42 141.73 141.73 141.73 141.73 1.3K
14:43 141.70 141.70 141.70 141.70 0.3K
14:45 141.69 141.69 141.62 141.62 5.0K
14:47 141.63 141.66 141.63 141.64 2.2K
14:48 141.70 141.70 141.67 141.67 1.3K
14:49 141.64 141.65 141.64 141.65 1.3K
14:50 141.66 141.66 141.66 141.66 0.3K
14:51 141.65 141.65 141.65 141.65 0.6K
14:52 141.65 141.65 141.65 141.65 0.4K
14:53 141.65 141.79 141.65 141.79 4.4K
14:55 141.66 141.69 141.66 141.69 0.9K
14:56 141.71 141.71 141.71 141.71 0.6K
14:57 141.80 141.80 141.80 141.80 1.5K
14:58 141.73 141.73 141.73 141.73 1.1K
14:59 141.80 141.80 141.80 141.80 0.3K
15:00 141.83 141.88 141.83 141.88 4.6K
15:01 141.82 141.82 141.76 141.76 1.7K
15:02 141.76 141.84 141.76 141.84 2.2K
15:03 141.83 141.83 141.61 141.61 8.8K
15:04 141.30 141.30 141.30 141.30 2.3K
15:05 141.24 141.24 141.20 141.20 3.1K
15:06 141.22 141.22 141.22 141.22 0.6K
15:07 141.18 141.18 141.18 141.18 0.6K
15:08 141.14 141.14 141.14 141.14 1.2K
15:09 141.13 141.17 141.13 141.17 1.4K
15:10 141.20 141.24 141.18 141.18 3.2K
15:12 141.25 141.32 141.25 141.32 7.1K
15:13 141.34 141.34 141.34 141.34 0.9K
15:14 141.27 141.30 141.25 141.26 3.3K
15:15 141.27 141.27 141.21 141.21 3.6K
15:18 141.13 141.13 141.10 141.10 1.6K
15:19 141.11 141.20 141.11 141.20 4.6K
15:20 141.23 141.26 141.16 141.23 7.1K
15:21 141.23 141.23 141.23 141.23 0.8K
15:22 141.29 141.29 141.24 141.24 2.0K
15:23 141.42 141.43 141.41 141.41 2.1K
15:24 141.48 141.49 141.42 141.45 3.1K
15:25 141.53 141.53 141.53 141.53 3.7K
15:26 141.42 141.42 141.42 141.42 2.2K
15:28 141.54 141.54 141.49 141.49 3.7K
15:29 141.49 141.49 141.35 141.35 3.7K
15:30 141.40 141.40 141.40 141.40 2.6K
15:31 141.37 141.37 141.33 141.33 6.1K
15:32 141.27 141.27 141.23 141.26 1.5K
15:33 141.33 141.33 141.28 141.28 3.4K
15:34 141.27 141.27 141.22 141.25 9.9K
15:35 141.24 141.24 141.24 141.24 0.8K
15:36 141.24 141.24 141.18 141.18 2.0K
15:37 141.22 141.22 141.22 141.22 0.7K
15:38 141.23 141.28 141.18 141.18 8.2K
15:39 141.24 141.24 141.09 141.16 5.7K
15:40 141.16 141.22 141.16 141.22 2.6K
15:41 141.28 141.29 141.24 141.27 4.5K
15:42 141.27 141.27 141.26 141.26 3.6K
15:43 141.25 141.25 141.17 141.23 5.7K
15:44 141.30 141.30 141.28 141.28 3.0K
15:45 141.28 141.28 141.24 141.24 3.6K
15:46 141.26 141.26 141.11 141.16 8.0K
15:47 141.16 141.24 141.16 141.24 6.2K
15:48 141.24 141.24 141.24 141.24 1.0K
15:49 141.19 141.20 141.11 141.18 8.4K
15:50 141.21 141.24 141.18 141.23 6.7K
15:51 141.23 141.25 141.19 141.21 5.3K
15:52 141.13 141.21 140.91 140.91 7.5K
15:53 140.88 140.89 140.83 140.83 5.7K
15:54 140.83 140.85 140.62 140.68 23.7K
15:55 140.61 140.65 140.52 140.52 6.7K
15:56 140.53 140.57 140.48 140.51 9.9K
15:57 140.50 140.52 140.42 140.43 9.4K
15:58 140.44 140.49 140.44 140.47 27.3K
15:59 140.44 140.49 140.40 140.49 159.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available