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
09:30 140.53 141.51 140.53 140.78 11.4K
09:31 141.56 141.56 141.56 141.56 1.1K
09:33 141.54 142.40 141.05 141.05 0.6K
09:34 141.56 142.40 141.56 141.56 0.8K
09:35 141.19 141.19 140.76 140.76 7.1K
09:36 141.09 141.09 140.77 140.77 3.1K
09:37 140.72 141.13 140.72 141.01 0.8K
09:38 141.14 141.37 141.07 141.37 8.2K
09:39 141.12 141.47 141.12 141.47 1.8K
09:40 141.31 141.31 141.28 141.28 0.7K
09:41 141.39 141.47 141.38 141.38 6.4K
09:42 141.38 141.38 141.38 141.38 0.6K
09:43 141.47 141.81 141.47 141.81 2.9K
09:44 141.68 141.99 141.68 141.99 2.0K
09:45 141.88 142.01 141.69 141.69 2.4K
09:46 141.70 141.70 141.47 141.47 1.2K
09:47 141.47 141.47 140.91 140.91 8.5K
09:48 141.15 141.21 141.15 141.21 1.5K
09:49 141.36 141.40 141.19 141.40 4.1K
09:51 141.26 141.26 140.74 140.74 3.8K
09:52 140.78 140.78 140.29 140.37 5.1K
09:53 140.52 141.00 140.40 140.72 6.5K
09:54 141.13 141.13 141.13 141.13 0.9K
09:55 141.03 141.19 140.98 140.98 2.0K
09:56 141.09 141.09 141.09 141.09 0.4K
09:57 140.99 141.13 140.99 141.13 1.5K
09:58 141.13 141.20 141.13 141.20 0.4K
09:59 141.13 141.13 141.13 141.13 0.7K
10:00 141.16 141.38 141.16 141.36 14.9K
10:01 141.12 141.70 141.12 141.43 3.0K
10:02 141.37 141.38 141.37 141.38 1.7K
10:03 141.59 141.59 141.56 141.56 1.4K
10:04 141.80 141.80 141.71 141.71 0.6K
10:05 141.71 141.71 141.66 141.66 0.9K
10:06 141.78 141.93 141.72 141.93 4.7K
10:07 141.73 141.73 141.53 141.64 13.6K
10:08 141.59 141.59 141.59 141.59 2.5K
10:09 141.85 141.85 141.79 141.85 1.0K
10:10 141.85 142.09 141.80 142.09 4.1K
10:11 141.91 142.10 141.91 142.10 1.1K
10:12 142.05 142.05 141.88 141.88 2.1K
10:13 141.88 141.99 141.88 141.90 1.7K
10:14 141.85 141.90 141.69 141.72 9.9K
10:15 141.71 141.76 141.59 141.62 2.9K
10:16 141.60 141.61 141.53 141.61 4.0K
10:17 141.61 141.61 141.61 141.61 2.7K
10:18 141.61 141.87 141.61 141.87 9.8K
10:19 142.21 142.21 141.84 141.84 0.5K
10:20 141.84 141.84 141.84 141.84 1.8K
10:21 141.83 141.98 141.76 141.98 1.8K
10:22 141.84 142.08 141.84 142.08 0.9K
10:23 142.11 142.17 142.04 142.15 1.7K
10:24 142.28 142.53 142.23 142.27 1.4K
10:25 142.22 142.41 142.22 142.41 2.8K
10:26 142.41 142.41 142.34 142.41 1.2K
10:27 142.27 142.35 142.22 142.35 1.9K
10:28 142.38 142.38 142.14 142.27 2.0K
10:29 142.27 142.40 142.15 142.15 1.5K
10:30 142.40 142.45 142.33 142.33 5.7K
10:31 142.41 142.41 142.41 142.41 0.3K
10:32 142.37 142.37 142.37 142.37 0.4K
10:33 142.50 142.92 142.50 142.88 27.0K
10:34 142.92 143.00 142.88 143.00 4.4K
10:35 142.87 143.01 142.87 143.01 6.9K
10:36 143.00 143.05 142.93 142.95 2.3K
10:37 142.69 142.72 142.69 142.70 6.1K
10:38 142.70 142.70 142.70 142.70 0.6K
10:39 142.39 142.45 142.36 142.39 4.7K
10:40 142.47 142.47 142.47 142.47 1.1K
10:41 142.38 142.38 142.38 142.38 1.3K
10:43 142.43 142.76 142.43 142.76 4.0K
10:44 143.00 143.00 143.00 143.00 0.6K
10:45 142.97 143.00 142.97 143.00 0.4K
10:46 142.65 142.90 142.65 142.86 1.8K
10:47 142.73 142.82 142.73 142.81 1.6K
10:48 142.98 142.98 142.81 142.81 1.0K
10:49 142.83 142.91 142.81 142.91 1.6K
10:50 142.81 142.81 142.78 142.78 1.9K
10:51 142.77 142.90 142.77 142.90 0.5K
10:52 142.88 142.90 142.88 142.90 1.0K
10:53 142.88 142.88 142.88 142.88 1.2K
10:54 142.95 142.95 142.95 142.95 1.6K
10:55 142.88 142.97 142.88 142.88 2.2K
10:56 142.97 142.97 142.88 142.88 0.7K
10:57 142.89 142.98 142.88 142.88 1.1K
10:58 142.97 142.97 142.92 142.92 2.8K
10:59 142.93 142.95 142.86 142.92 5.3K
11:00 142.91 142.91 142.91 142.91 0.5K
11:01 142.92 142.96 142.92 142.96 1.5K
11:02 143.00 143.00 143.00 143.00 1.8K
11:03 143.05 143.05 143.04 143.04 2.4K
11:04 143.05 143.05 143.05 143.05 1.3K
11:05 143.15 143.15 142.95 143.05 1.8K
11:06 142.94 142.97 142.92 142.97 5.7K
11:07 142.97 142.97 142.97 142.97 0.5K
11:08 142.97 142.97 142.97 142.97 0.6K
11:09 143.05 143.05 143.05 143.05 1.6K
11:10 143.03 143.03 143.02 143.02 2.2K
11:11 143.01 143.05 143.01 143.01 2.4K
11:12 143.01 143.01 142.96 143.01 1.8K
11:13 143.06 143.08 143.01 143.08 3.4K
11:15 143.07 143.07 143.06 143.06 1.2K
11:16 142.92 142.92 142.92 142.92 3.2K
11:17 142.99 142.99 142.84 142.84 2.4K
11:18 142.83 142.83 142.80 142.81 0.9K
11:19 142.81 142.81 142.76 142.76 1.6K
11:21 142.79 142.79 142.79 142.79 1.0K
11:22 142.95 142.95 142.95 142.95 0.5K
11:23 142.94 143.02 142.94 143.02 3.3K
11:24 143.03 143.03 143.03 143.03 0.3K
11:25 143.03 143.03 142.94 142.94 3.6K
11:26 142.90 142.90 142.90 142.90 0.5K
11:27 142.98 143.01 142.92 142.97 2.1K
11:28 143.06 143.06 143.06 143.06 0.3K
11:29 143.04 143.04 143.03 143.03 1.1K
11:30 143.03 143.10 143.03 143.10 1.7K
11:31 143.08 143.08 143.01 143.03 1.6K
11:32 143.07 143.07 143.07 143.07 0.1K
11:33 143.02 143.02 142.96 142.96 4.6K
11:34 143.09 143.09 143.04 143.05 0.5K
11:35 143.08 143.08 143.06 143.06 0.5K
11:36 143.11 143.18 143.11 143.18 1.0K
11:37 143.12 143.19 143.12 143.19 1.0K
11:38 143.18 143.18 143.13 143.13 1.1K
11:39 143.13 143.18 143.13 143.18 2.7K
11:40 143.18 143.18 143.11 143.11 3.0K
11:41 143.10 143.14 143.10 143.14 1.4K
11:42 143.09 143.09 143.09 143.09 1.1K
11:44 143.11 143.13 143.11 143.13 0.9K
11:45 143.18 143.48 143.18 143.48 3.6K
11:46 143.38 143.43 143.34 143.34 0.7K
11:47 143.45 143.45 143.45 143.45 0.2K
11:48 143.45 143.45 143.35 143.35 1.2K
11:49 143.33 143.33 143.31 143.31 4.3K
11:50 143.31 143.31 143.24 143.24 1.7K
11:51 143.31 143.39 143.31 143.39 0.9K
11:52 143.42 143.42 143.41 143.41 0.8K
11:53 143.42 143.46 143.36 143.46 1.4K
11:54 143.45 143.54 143.45 143.54 1.4K
11:55 143.53 143.53 143.53 143.53 0.5K
11:56 143.54 143.54 143.47 143.47 2.2K
11:57 143.66 143.66 143.52 143.52 2.5K
11:58 143.59 143.59 143.45 143.45 5.2K
11:59 143.41 143.41 143.41 143.41 0.1K
12:00 143.41 143.50 143.40 143.40 0.7K
12:01 143.46 143.46 143.44 143.44 0.8K
12:02 143.43 143.43 143.29 143.36 2.9K
12:03 143.36 143.36 143.36 143.35 0.8K
12:04 143.36 143.38 143.36 143.38 1.1K
12:05 143.35 143.35 143.24 143.27 4.8K
12:06 143.22 143.22 143.21 143.21 0.5K
12:07 143.21 143.28 143.21 143.28 1.3K
12:08 143.21 143.29 143.21 143.21 0.9K
12:09 143.31 143.31 143.25 143.26 1.9K
12:10 143.29 143.29 143.23 143.23 1.3K
12:11 143.22 143.30 143.22 143.30 1.9K
12:12 143.28 143.28 143.22 143.26 1.8K
12:13 143.30 143.30 143.15 143.15 25.5K
12:14 143.23 143.23 143.02 143.02 6.7K
12:15 142.73 142.73 142.73 142.73 0.5K
12:16 142.84 142.84 142.83 142.83 1.5K
12:18 142.71 142.84 142.71 142.84 1.2K
12:19 142.84 142.86 142.84 142.84 1.0K
12:20 142.77 142.77 142.58 142.57 3.5K
12:21 142.58 142.58 142.38 142.38 1.1K
12:22 142.37 142.37 142.36 142.36 1.1K
12:23 142.36 142.36 142.36 142.35 0.9K
12:24 142.34 142.34 142.34 142.34 0.8K
12:25 142.39 142.39 142.39 142.39 0.5K
12:26 142.35 142.46 142.33 142.46 2.5K
12:28 142.48 142.49 142.45 142.45 1.5K
12:29 142.50 142.62 142.50 142.62 1.7K
12:30 142.54 142.56 142.54 142.56 1.3K
12:31 142.62 142.73 142.61 142.73 1.6K
12:32 142.79 142.80 142.79 142.80 1.1K
12:34 142.81 142.83 142.78 142.78 1.6K
12:35 142.74 142.74 142.67 142.67 3.9K
12:37 142.78 142.78 142.78 142.78 0.3K
12:38 142.73 142.75 142.65 142.75 1.1K
12:39 142.81 142.81 142.73 142.73 1.2K
12:40 142.73 142.73 142.65 142.65 3.1K
12:42 142.56 142.77 142.53 142.53 2.7K
12:43 142.52 142.52 142.52 142.52 1.5K
12:44 142.38 142.38 142.38 142.38 1.6K
12:45 142.44 142.44 142.44 142.44 0.6K
12:46 142.37 142.37 142.37 142.37 0.4K
12:47 142.47 142.47 142.47 142.47 0.9K
12:49 142.46 142.46 142.46 142.46 0.7K
12:50 142.39 142.48 142.39 142.43 2.5K
12:51 142.50 142.50 142.50 142.50 0.8K
12:52 142.50 142.54 142.44 142.45 0.9K
12:53 142.55 142.55 142.51 142.51 1.2K
12:54 142.54 142.54 142.52 142.52 0.8K
12:55 142.55 142.55 142.55 142.55 0.7K
12:56 142.46 142.46 142.46 142.46 2.3K
12:57 142.46 142.46 142.46 142.46 0.5K
12:58 142.40 142.46 142.40 142.44 5.1K
12:59 142.51 142.51 142.51 142.51 1.1K
13:00 142.38 142.38 142.38 142.38 1.4K
13:01 142.25 142.27 142.23 142.27 2.2K
13:02 142.27 142.31 142.27 142.26 2.5K
13:04 142.35 142.35 142.35 142.35 0.3K
13:05 142.33 142.35 142.33 142.35 2.2K
13:06 142.38 142.43 142.38 142.43 4.8K
13:07 142.43 142.43 142.21 142.21 3.9K
13:08 142.26 142.26 142.26 142.26 0.4K
13:09 142.25 142.25 142.12 142.12 1.9K
13:10 142.13 142.13 141.93 141.93 2.5K
13:12 142.06 142.06 142.06 142.06 0.2K
13:13 142.08 142.08 142.02 142.01 1.2K
13:14 142.03 142.05 142.02 142.05 1.4K
13:15 142.02 142.02 141.90 141.91 3.5K
13:16 141.91 141.94 141.89 141.94 0.9K
13:17 141.89 141.98 141.89 141.98 2.2K
13:19 142.04 142.05 141.95 142.05 1.4K
13:20 142.05 142.12 142.05 142.12 1.9K
13:21 142.11 142.11 142.11 142.10 0.7K
13:22 142.13 142.13 142.13 142.13 1.2K
13:23 142.19 142.19 142.10 142.19 1.0K
13:24 142.18 142.18 142.17 142.17 0.6K
13:25 142.17 142.17 142.12 142.12 0.4K
13:26 142.13 142.24 142.13 142.24 3.1K
13:27 142.10 142.10 142.01 142.01 3.0K
13:28 142.00 142.00 142.00 142.00 0.6K
13:29 142.01 142.01 142.01 142.01 1.7K
13:30 142.09 142.09 142.09 142.09 0.7K
13:31 142.10 142.10 142.10 142.10 0.3K
13:32 142.16 142.22 142.16 142.22 2.0K
13:33 142.29 142.29 142.19 142.26 1.0K
13:34 142.25 142.29 142.25 142.29 1.1K
13:36 142.21 142.25 142.15 142.17 1.6K
13:37 142.15 142.19 142.15 142.19 0.8K
13:38 142.31 142.31 142.04 142.04 1.0K
13:39 141.94 142.05 141.94 142.04 4.1K
13:40 141.93 141.93 141.93 141.93 1.7K
13:41 142.03 142.03 142.01 142.01 0.8K
13:42 141.94 142.03 141.94 141.94 3.1K
13:43 141.93 141.93 141.85 141.85 1.4K
13:44 141.83 141.83 141.80 141.80 2.6K
13:45 141.79 141.79 141.79 141.79 1.1K
13:46 141.80 141.80 141.80 141.80 0.2K
13:47 141.87 141.87 141.87 141.87 0.3K
13:48 141.88 141.88 141.82 141.82 0.6K
13:49 141.82 141.82 141.82 141.82 0.9K
13:50 141.81 141.88 141.81 141.81 1.1K
13:51 141.88 141.88 141.81 141.81 1.2K
13:52 141.82 141.90 141.82 141.90 0.8K
13:53 141.84 141.84 141.84 141.84 0.6K
13:54 141.89 141.89 141.76 141.76 2.4K
13:55 141.81 141.81 141.81 141.81 0.6K
13:56 141.73 141.87 141.73 141.87 1.6K
13:57 141.81 141.81 141.81 141.81 0.4K
13:58 141.87 141.87 141.80 141.87 0.5K
13:59 141.87 141.87 141.87 141.87 0.6K
14:00 141.81 141.90 141.81 141.90 0.9K
14:01 141.79 141.79 141.79 141.79 1.8K
14:02 141.73 141.86 141.73 141.82 1.3K
14:03 141.75 141.75 141.75 141.75 2.3K
14:05 141.77 141.78 141.77 141.78 0.5K
14:06 141.81 141.81 141.75 141.75 0.5K
14:07 141.77 141.82 141.69 141.69 2.0K
14:08 141.69 141.69 141.69 141.69 2.5K
14:09 141.63 141.68 141.63 141.68 2.0K
14:11 141.65 141.74 141.65 141.68 1.9K
14:12 141.68 141.68 141.68 141.68 0.4K
14:13 141.74 141.74 141.71 141.71 0.5K
14:14 141.67 141.67 141.63 141.63 1.2K
14:15 141.67 141.67 141.66 141.66 0.4K
14:16 141.52 141.67 141.52 141.67 8.1K
14:18 141.75 141.76 141.66 141.66 3.2K
14:19 141.76 141.76 141.76 141.76 0.8K
14:20 141.72 141.72 141.72 141.72 0.2K
14:21 141.80 141.82 141.80 141.81 1.0K
14:22 141.81 141.83 141.81 141.83 0.7K
14:23 141.73 141.73 141.42 141.42 6.1K
14:24 141.49 141.64 141.49 141.62 4.8K
14:25 141.69 141.69 141.69 141.69 0.6K
14:26 141.63 141.63 141.63 141.63 5.9K
14:28 141.61 141.61 141.61 141.60 0.7K
14:29 141.61 141.61 141.58 141.58 1.0K
14:30 141.64 141.76 141.49 141.76 7.8K
14:31 141.76 141.79 141.76 141.79 2.0K
14:32 141.77 141.78 141.71 141.78 1.4K
14:33 141.79 141.79 141.71 141.71 2.3K
14:34 141.74 141.78 141.74 141.76 0.8K
14:35 141.70 141.79 141.70 141.79 3.5K
14:36 141.73 141.78 141.73 141.78 1.3K
14:37 141.76 141.79 141.76 141.78 1.2K
14:38 141.73 141.74 141.66 141.66 3.3K
14:39 141.73 141.79 141.73 141.79 0.7K
14:40 141.73 141.79 141.73 141.79 1.4K
14:41 141.73 141.78 141.63 141.78 9.3K
14:42 141.66 141.76 141.66 141.76 2.3K
14:43 141.61 141.66 141.61 141.66 0.7K
14:44 141.59 141.64 141.59 141.64 1.0K
14:45 141.59 141.65 141.59 141.65 2.7K
14:46 141.59 141.59 141.59 141.59 0.5K
14:47 141.58 141.61 141.56 141.56 1.2K
14:48 141.67 141.67 141.62 141.62 13.3K
14:49 141.62 141.67 141.57 141.62 1.7K
14:50 141.62 141.83 141.62 141.83 6.8K
14:51 141.90 141.90 141.77 141.78 1.3K
14:52 141.77 141.82 141.77 141.82 4.2K
14:53 141.71 141.71 141.71 141.71 2.7K
14:54 141.62 141.65 141.54 141.65 4.4K
14:55 141.64 141.64 141.64 141.64 0.7K
14:56 141.59 141.63 141.56 141.56 0.9K
14:57 141.65 141.70 141.61 141.70 2.3K
14:58 141.83 141.85 141.82 141.85 0.6K
14:59 141.88 141.88 141.76 141.83 1.7K
15:00 141.95 141.95 141.83 141.94 4.8K
15:01 141.81 141.81 141.71 141.71 2.3K
15:02 141.77 141.89 141.77 141.76 1.4K
15:03 141.83 141.89 141.76 141.76 0.7K
15:04 141.77 141.82 141.77 141.76 1.2K
15:05 141.79 141.79 141.72 141.79 1.1K
15:06 141.68 141.75 141.68 141.75 3.2K
15:08 141.75 141.75 141.75 141.75 1.5K
15:09 141.83 141.83 141.77 141.77 1.1K
15:10 141.74 141.83 141.74 141.83 0.5K
15:11 141.71 141.78 141.69 141.78 4.7K
15:12 141.65 141.65 141.65 141.65 0.7K
15:13 141.77 141.84 141.77 141.84 4.5K
15:14 141.83 141.83 141.69 141.69 3.4K
15:15 141.73 141.73 141.73 141.73 1.4K
15:16 141.68 141.68 141.68 141.68 1.0K
15:17 141.76 141.76 141.76 141.76 1.0K
15:18 141.74 141.74 141.65 141.65 2.8K
15:19 141.68 141.70 141.68 141.70 1.8K
15:20 141.76 141.76 141.76 141.76 0.2K
15:21 141.77 141.86 141.77 141.81 3.9K
15:22 141.83 141.97 141.83 141.97 10.4K
15:23 141.96 142.00 141.96 142.00 2.9K
15:24 142.00 142.08 142.00 142.04 2.4K
15:25 142.03 142.04 142.03 142.04 2.3K
15:26 142.11 142.11 142.02 142.10 5.3K
15:27 142.00 142.02 142.00 142.02 2.1K
15:28 141.95 141.95 141.86 141.86 3.2K
15:29 141.91 141.92 141.91 141.92 2.0K
15:30 141.91 141.94 141.85 141.94 4.4K
15:31 141.97 142.01 141.97 141.98 2.3K
15:32 142.00 142.01 142.00 142.01 1.3K
15:33 142.00 142.01 142.00 142.00 2.6K
15:34 141.97 141.97 141.90 141.92 3.2K
15:35 141.95 141.98 141.89 141.89 3.6K
15:36 141.83 141.83 141.63 141.63 2.7K
15:37 141.68 141.68 141.51 141.51 2.4K
15:38 141.51 141.51 141.37 141.37 3.6K
15:39 141.37 141.37 141.37 141.37 2.0K
15:40 141.48 141.48 141.33 141.33 3.7K
15:41 141.46 141.48 141.41 141.41 8.6K
15:42 141.50 141.68 141.41 141.67 10.3K
15:43 141.62 141.62 141.54 141.62 1.8K
15:44 141.58 141.58 141.45 141.51 5.1K
15:45 141.43 141.43 141.41 141.41 3.6K
15:46 141.38 141.38 141.33 141.34 4.1K
15:47 141.39 141.39 141.27 141.27 2.9K
15:48 141.32 141.36 141.32 141.36 4.8K
15:49 141.33 141.33 141.22 141.22 7.4K
15:50 141.37 141.66 141.37 141.66 15.6K
15:51 141.66 141.82 141.60 141.82 9.0K
15:52 141.82 141.82 141.63 141.74 7.4K
15:53 141.74 141.74 141.55 141.55 6.5K
15:54 141.50 141.75 141.48 141.75 12.3K
15:55 141.80 141.95 141.66 141.87 9.9K
15:56 141.88 141.98 141.87 141.98 19.3K
15:57 142.00 142.03 141.92 142.02 25.9K
15:58 142.03 142.03 141.96 142.02 27.7K
15:59 142.01 142.09 141.98 141.98 189.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available