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
09:30 143.16 143.16 142.97 142.97 7.5K
09:32 142.34 142.34 142.34 142.34 1.8K
09:33 142.44 142.72 142.32 142.72 4.8K
09:34 142.76 142.83 142.65 142.65 2.0K
09:35 142.80 143.79 142.80 143.62 11.6K
09:36 143.36 143.36 143.36 143.35 0.9K
09:37 143.33 143.58 143.33 143.58 1.6K
09:38 143.75 143.75 143.67 143.74 2.3K
09:40 143.92 144.09 143.78 143.92 10.5K
09:41 143.88 143.88 143.88 143.88 1.3K
09:42 144.05 144.05 144.05 144.05 0.9K
09:43 143.99 144.26 143.99 144.25 1.9K
09:44 144.17 144.37 144.13 144.37 2.2K
09:45 144.24 144.40 144.17 144.23 1.6K
09:46 144.08 144.23 143.69 143.82 3.2K
09:47 143.94 143.94 143.80 143.89 8.4K
09:48 143.88 143.88 143.71 143.78 7.1K
09:49 143.90 143.92 143.79 143.92 2.7K
09:50 143.85 143.85 143.85 143.85 0.4K
09:51 144.01 144.01 143.48 143.48 13.2K
09:52 143.53 143.61 143.40 143.61 10.8K
09:53 143.49 143.68 143.49 143.68 3.9K
09:54 143.94 144.14 143.94 144.14 3.6K
09:55 144.01 144.14 143.91 143.91 7.4K
09:56 143.98 143.98 143.69 143.69 2.6K
09:57 143.87 143.87 143.87 143.87 1.3K
09:58 143.81 143.86 143.81 143.86 0.8K
09:59 143.85 143.85 143.75 143.75 0.7K
10:00 143.85 143.94 143.80 143.88 1.5K
10:01 143.90 143.90 143.79 143.79 2.3K
10:03 143.80 143.90 143.80 143.89 2.0K
10:04 143.96 143.98 143.81 143.98 5.3K
10:05 143.95 143.95 143.95 143.95 1.9K
10:07 144.04 144.14 144.04 144.14 0.9K
10:08 144.12 144.34 144.12 144.30 3.3K
10:09 144.31 144.31 144.29 144.29 1.8K
10:10 144.27 144.29 144.27 144.29 2.3K
10:11 144.30 144.30 144.13 144.13 8.9K
10:12 144.14 144.25 144.02 144.25 2.0K
10:13 144.17 144.17 143.99 143.99 1.6K
10:14 144.03 144.03 143.86 143.86 1.8K
10:15 143.99 143.99 143.78 143.84 3.9K
10:16 143.93 143.93 143.89 143.89 1.3K
10:17 143.88 143.88 143.80 143.85 2.7K
10:18 143.80 144.01 143.80 144.01 6.5K
10:19 143.99 143.99 143.88 143.93 6.3K
10:20 144.06 144.06 144.06 144.06 3.6K
10:21 144.09 144.20 144.09 144.20 1.3K
10:22 144.13 144.13 144.13 144.13 1.0K
10:23 144.20 144.21 144.11 144.11 1.5K
10:24 144.11 144.25 144.09 144.25 2.0K
10:25 144.10 144.10 144.03 144.03 2.4K
10:26 143.96 144.01 143.96 144.01 3.4K
10:27 144.00 144.00 144.00 144.00 0.7K
10:28 143.94 144.11 143.94 144.00 2.1K
10:29 144.01 144.06 143.97 143.97 2.5K
10:30 144.17 144.24 144.15 144.16 6.3K
10:31 144.18 144.26 144.18 144.26 3.4K
10:32 144.26 144.37 144.23 144.37 5.7K
10:33 144.41 144.45 144.41 144.45 10.1K
10:34 144.31 144.47 144.31 144.47 2.2K
10:35 144.45 144.45 144.38 144.38 1.6K
10:36 144.36 144.36 144.22 144.22 14.8K
10:37 144.19 144.24 144.06 144.07 13.5K
10:38 144.07 144.07 143.94 143.94 2.7K
10:39 143.80 143.85 143.78 143.85 2.6K
10:40 143.77 143.77 143.77 143.76 2.1K
10:41 143.92 143.98 143.92 143.98 4.6K
10:43 143.85 143.85 143.85 143.85 0.1K
10:44 143.95 143.95 143.85 143.85 1.0K
10:45 143.71 143.71 143.48 143.48 5.6K
10:46 143.47 143.47 143.38 143.38 2.8K
10:47 143.43 143.57 143.43 143.57 5.1K
10:48 143.66 143.71 143.60 143.60 4.0K
10:49 143.62 143.62 143.62 143.62 1.4K
10:51 143.63 143.63 143.61 143.61 1.2K
10:52 143.58 143.70 143.58 143.67 2.9K
10:53 143.55 143.72 143.55 143.61 3.4K
10:54 143.59 143.59 143.59 143.59 0.4K
10:55 143.72 143.72 143.53 143.53 2.2K
10:56 143.56 143.56 143.54 143.54 2.1K
10:57 143.58 143.68 143.58 143.68 1.5K
10:58 143.77 143.77 143.77 143.77 2.3K
10:59 143.67 143.73 143.61 143.61 2.9K
11:01 143.73 143.73 143.73 143.73 0.7K
11:02 143.72 143.76 143.70 143.76 2.7K
11:04 143.69 143.69 143.61 143.61 3.8K
11:05 143.62 143.62 143.58 143.57 3.4K
11:06 143.54 143.57 143.50 143.57 2.5K
11:07 143.50 143.55 143.50 143.55 2.1K
11:08 143.56 143.56 143.44 143.48 9.5K
11:09 143.46 143.50 143.45 143.50 1.6K
11:10 143.56 143.65 143.56 143.65 4.9K
11:11 143.71 143.81 143.71 143.81 3.9K
11:12 143.73 143.73 143.73 143.73 0.4K
11:13 143.84 143.86 143.70 143.86 1.6K
11:14 143.95 144.02 143.88 144.02 12.1K
11:15 144.00 144.00 144.00 144.00 0.5K
11:16 144.00 144.00 143.88 143.88 2.4K
11:17 143.82 143.84 143.82 143.84 0.4K
11:18 143.99 143.99 143.74 143.74 3.4K
11:19 143.69 143.69 143.69 143.69 1.0K
11:20 143.69 143.74 143.69 143.74 0.3K
11:21 143.78 143.78 143.78 143.78 0.8K
11:22 143.82 143.84 143.61 143.61 2.9K
11:23 143.81 143.92 143.81 143.92 2.2K
11:25 143.86 143.86 143.74 143.74 1.0K
11:26 143.86 143.86 143.79 143.79 0.9K
11:27 143.92 143.92 143.92 143.92 0.5K
11:28 143.91 143.92 143.91 143.92 3.2K
11:29 144.01 144.01 143.94 143.99 0.5K
11:30 143.95 143.95 143.75 143.79 4.1K
11:31 144.04 144.09 143.85 143.99 12.7K
11:32 143.99 144.05 143.99 144.04 2.8K
11:33 144.06 144.13 144.06 144.13 2.1K
11:34 144.15 144.20 144.15 144.20 3.0K
11:35 144.20 144.20 144.20 144.20 1.3K
11:36 144.20 144.30 144.20 144.30 2.8K
11:37 144.24 144.29 144.19 144.19 3.7K
11:38 144.23 144.23 144.23 144.23 0.7K
11:39 144.26 144.29 144.25 144.29 3.7K
11:40 144.22 144.28 144.10 144.10 13.4K
11:41 144.10 144.20 144.08 144.20 18.9K
11:42 144.36 144.36 144.25 144.25 1.5K
11:43 144.35 144.47 144.35 144.45 2.4K
11:44 144.48 144.55 144.45 144.55 3.7K
11:45 144.45 144.62 144.45 144.60 4.9K
11:46 144.61 144.84 144.48 144.78 9.8K
11:47 144.67 144.74 144.53 144.59 5.7K
11:48 144.59 144.79 144.59 144.69 2.1K
11:49 144.75 144.75 144.56 144.56 5.2K
11:50 144.55 144.66 144.45 144.51 2.8K
11:51 144.52 144.52 144.49 144.51 3.0K
11:52 144.47 144.62 144.47 144.60 4.8K
11:53 144.71 144.71 144.71 144.71 1.0K
11:55 144.71 144.71 144.71 144.71 1.2K
11:56 144.74 144.80 144.52 144.80 1.7K
11:57 144.80 144.80 144.63 144.63 2.0K
11:58 144.61 144.61 144.61 144.61 0.2K
11:59 144.54 144.65 144.54 144.65 1.3K
12:00 144.64 144.64 144.59 144.59 1.1K
12:01 144.59 144.60 144.59 144.60 0.7K
12:02 144.59 144.59 144.59 144.59 1.1K
12:03 144.58 144.64 144.58 144.64 1.5K
12:04 144.63 144.63 144.63 144.63 1.3K
12:06 144.64 144.65 144.64 144.65 1.4K
12:07 144.65 144.73 144.65 144.73 10.9K
12:08 144.70 144.76 144.70 144.76 5.5K
12:09 144.68 144.73 144.65 144.65 2.1K
12:10 144.65 144.74 144.65 144.74 2.8K
12:11 144.69 144.69 144.69 144.69 1.1K
12:12 144.69 144.69 144.69 144.69 1.5K
12:13 144.69 144.74 144.55 144.55 13.7K
12:14 144.47 144.50 144.45 144.45 2.2K
12:15 144.45 144.45 144.45 144.45 0.7K
12:16 144.45 144.53 144.43 144.53 3.1K
12:17 144.47 144.51 144.47 144.51 0.7K
12:18 144.53 144.53 144.50 144.50 3.7K
12:20 144.54 144.55 144.50 144.54 4.5K
12:21 144.60 144.60 144.60 144.60 0.9K
12:22 144.50 144.50 144.49 144.49 2.3K
12:23 144.53 144.53 144.53 144.53 0.7K
12:24 144.50 144.50 144.42 144.42 5.8K
12:25 144.45 144.45 144.36 144.40 4.7K
12:26 144.32 144.38 144.31 144.38 3.1K
12:27 144.35 144.35 144.27 144.27 2.1K
12:28 144.22 144.28 144.19 144.25 5.5K
12:29 144.30 144.37 144.25 144.37 2.8K
12:30 144.38 144.51 144.36 144.51 5.6K
12:31 144.63 144.64 144.63 144.64 3.1K
12:32 144.58 144.58 144.50 144.50 1.0K
12:33 144.57 144.57 144.57 144.57 1.2K
12:34 144.69 144.69 144.55 144.55 1.4K
12:35 144.55 144.62 144.55 144.62 0.8K
12:36 144.67 144.67 144.56 144.56 2.2K
12:37 144.60 144.66 144.51 144.58 2.3K
12:38 144.62 144.62 144.56 144.56 1.9K
12:39 144.58 144.64 144.57 144.57 0.6K
12:40 144.56 144.56 144.48 144.48 3.7K
12:41 144.60 144.60 144.49 144.53 3.9K
12:42 144.58 144.62 144.58 144.62 6.1K
12:43 144.63 144.63 144.63 144.63 0.5K
12:44 144.66 144.66 144.59 144.64 1.8K
12:45 144.50 144.59 144.50 144.59 2.3K
12:46 144.49 144.56 144.49 144.56 1.4K
12:47 144.48 144.65 144.48 144.65 6.9K
12:48 144.63 144.73 144.50 144.50 11.4K
12:50 144.55 144.55 144.53 144.53 0.4K
12:51 144.52 144.56 144.52 144.56 2.4K
12:52 144.54 144.69 144.54 144.64 3.8K
12:53 144.65 144.65 144.61 144.61 2.1K
12:54 144.68 144.75 144.60 144.75 4.9K
12:56 144.67 144.80 144.61 144.80 8.4K
12:57 144.78 144.81 144.78 144.81 2.2K
12:58 144.77 144.81 144.73 144.73 1.2K
12:59 144.82 144.82 144.73 144.79 1.9K
13:00 144.59 144.59 144.50 144.50 4.7K
13:01 144.45 144.53 144.45 144.53 1.1K
13:02 144.52 144.52 144.50 144.50 2.0K
13:03 144.63 144.68 144.62 144.62 4.3K
13:04 144.66 144.70 144.66 144.66 3.0K
13:05 144.68 144.70 144.68 144.68 3.0K
13:06 144.69 144.72 144.69 144.72 2.2K
13:07 144.73 144.73 144.73 144.73 1.6K
13:08 144.77 144.84 144.77 144.84 1.4K
13:09 144.79 144.79 144.73 144.73 2.0K
13:10 144.77 144.77 144.77 144.76 0.7K
13:11 144.78 144.78 144.78 144.78 2.3K
13:13 144.64 144.64 144.59 144.59 0.7K
13:14 144.61 144.61 144.61 144.61 0.9K
13:15 144.55 144.55 144.55 144.55 2.8K
13:16 144.63 144.64 144.63 144.64 1.8K
13:17 144.72 144.72 144.70 144.70 4.9K
13:18 144.72 144.76 144.71 144.76 2.4K
13:19 144.80 144.80 144.76 144.76 14.0K
13:20 144.82 144.90 144.82 144.90 5.4K
13:21 144.89 144.89 144.84 144.84 1.9K
13:22 144.89 144.89 144.89 144.89 1.2K
13:23 145.09 145.20 145.09 145.20 15.9K
13:24 145.10 145.10 145.08 145.08 5.2K
13:25 145.08 145.11 145.08 145.11 0.8K
13:26 145.08 145.08 145.02 145.07 1.7K
13:27 145.11 145.14 145.08 145.14 1.1K
13:28 145.03 145.11 144.87 145.11 7.8K
13:29 145.10 145.11 145.10 145.11 4.4K
13:30 145.20 145.30 145.20 145.30 7.3K
13:31 145.30 145.30 145.29 145.29 3.7K
13:32 145.28 145.30 145.28 145.30 1.1K
13:33 145.39 145.45 145.34 145.45 3.1K
13:34 145.46 145.47 145.45 145.46 2.1K
13:35 145.47 145.47 145.23 145.38 5.4K
13:36 145.46 145.46 145.46 145.46 0.8K
13:37 145.44 145.50 145.44 145.50 3.5K
13:38 145.55 145.57 145.45 145.51 2.9K
13:39 145.50 145.51 145.46 145.46 5.8K
13:40 145.56 145.56 145.27 145.27 5.1K
13:41 145.25 145.34 145.25 145.34 1.1K
13:42 145.13 145.13 145.13 145.13 2.2K
13:43 145.12 145.12 145.11 145.12 2.0K
13:44 144.90 144.91 144.73 144.73 4.6K
13:45 145.03 145.03 145.03 145.03 0.5K
13:46 145.02 145.02 144.80 144.88 2.3K
13:47 145.01 145.01 144.88 144.88 1.0K
13:48 145.02 145.02 144.97 145.01 8.0K
13:49 145.00 145.00 145.00 145.00 0.9K
13:50 145.00 145.09 145.00 145.09 0.8K
13:51 144.98 145.09 144.98 145.04 2.6K
13:52 145.08 145.09 145.03 145.09 1.3K
13:53 145.03 145.11 145.03 145.11 6.5K
13:54 145.15 145.21 145.10 145.21 4.0K
13:55 145.22 145.22 145.17 145.20 2.3K
13:56 145.22 145.22 145.21 145.21 2.4K
13:57 145.25 145.25 145.25 145.25 1.9K
13:58 145.21 145.27 145.21 145.23 2.8K
13:59 145.12 145.12 144.99 144.99 4.3K
14:00 145.15 145.15 145.07 145.07 1.6K
14:01 145.08 145.15 145.08 145.11 3.2K
14:02 145.01 145.06 144.99 145.06 5.6K
14:04 144.96 145.12 144.96 145.12 11.3K
14:05 145.22 145.22 145.17 145.18 5.6K
14:06 145.29 145.29 145.11 145.10 1.2K
14:07 145.21 145.21 145.02 145.02 2.7K
14:08 145.00 145.12 145.00 145.12 3.3K
14:10 145.11 145.11 145.00 145.01 0.7K
14:11 145.02 145.11 145.02 145.11 5.3K
14:12 145.07 145.11 144.97 145.06 3.2K
14:13 145.10 145.10 145.03 145.03 0.9K
14:14 145.03 145.12 145.03 145.12 2.9K
14:15 145.14 145.34 145.09 145.34 9.5K
14:16 145.32 145.40 145.24 145.24 15.7K
14:17 145.20 145.40 145.20 145.40 8.9K
14:18 145.39 145.43 145.38 145.43 3.6K
14:19 145.33 145.47 145.33 145.45 6.5K
14:20 145.46 145.46 145.24 145.24 6.2K
14:21 145.47 145.48 145.36 145.36 10.0K
14:22 145.47 145.53 145.44 145.51 8.4K
14:23 145.44 145.58 145.44 145.57 4.0K
14:24 145.57 145.69 145.57 145.62 1.7K
14:25 145.68 145.77 145.65 145.77 7.4K
14:26 145.80 145.80 145.79 145.79 0.5K
14:27 145.74 145.80 145.56 145.63 20.4K
14:28 145.59 145.63 145.59 145.63 10.6K
14:29 145.59 145.90 145.59 145.87 44.8K
14:30 145.95 146.01 145.91 146.01 9.0K
14:31 145.96 146.24 145.96 146.24 7.9K
14:32 146.22 146.22 146.07 146.07 6.1K
14:33 146.08 146.17 146.08 146.09 2.7K
14:34 146.10 146.40 146.10 146.40 7.4K
14:35 146.29 146.36 146.20 146.35 10.1K
14:36 146.31 146.39 146.29 146.30 8.8K
14:37 146.30 146.32 146.19 146.27 10.3K
14:38 146.30 146.40 146.30 146.31 2.0K
14:39 146.34 146.50 146.34 146.45 16.2K
14:40 146.41 146.43 146.34 146.34 13.1K
14:41 146.29 146.40 146.28 146.40 7.7K
14:42 146.36 146.36 146.25 146.30 2.9K
14:43 146.33 146.40 146.33 146.40 1.8K
14:44 146.35 146.40 146.35 146.40 2.0K
14:45 146.40 146.40 146.13 146.13 12.9K
14:46 146.14 146.28 146.14 146.28 14.8K
14:47 146.28 146.28 146.28 146.28 0.9K
14:48 146.26 146.34 146.17 146.28 3.0K
14:49 146.32 146.35 146.32 146.34 9.6K
14:50 146.37 146.40 146.37 146.40 1.4K
14:51 146.37 146.43 146.37 146.43 5.9K
14:52 146.34 146.37 146.34 146.37 1.8K
14:53 146.21 146.26 146.21 146.25 8.6K
14:54 146.25 146.41 146.20 146.31 13.6K
14:55 146.31 146.31 146.28 146.28 27.8K
14:56 146.25 146.31 146.25 146.28 12.6K
14:57 146.33 146.38 146.33 146.38 1.7K
14:58 146.39 146.39 146.35 146.39 6.0K
14:59 146.42 146.42 146.37 146.41 3.7K
15:00 146.41 146.44 146.27 146.32 5.2K
15:01 146.26 146.27 146.20 146.27 18.4K
15:02 146.30 146.35 146.29 146.31 5.6K
15:03 146.40 146.41 146.38 146.40 8.5K
15:04 146.41 146.52 146.41 146.52 8.9K
15:05 146.39 146.65 146.39 146.65 12.4K
15:06 146.58 146.66 146.58 146.66 1.2K
15:07 146.58 146.65 146.32 146.38 16.1K
15:08 146.31 146.46 146.31 146.45 5.5K
15:09 146.41 146.57 146.35 146.49 7.3K
15:10 146.55 146.55 146.55 146.55 1.0K
15:11 146.49 146.53 146.46 146.48 10.1K
15:12 146.49 146.49 146.14 146.20 15.7K
15:13 146.03 146.13 146.03 146.04 19.5K
15:14 146.07 146.14 146.07 146.10 4.0K
15:15 146.17 146.19 146.11 146.19 5.7K
15:16 146.15 146.17 146.13 146.14 3.8K
15:17 146.14 146.14 145.84 145.84 7.1K
15:18 145.89 146.08 145.89 145.90 10.4K
15:19 145.80 146.00 145.80 146.00 1.0K
15:20 146.04 146.04 145.69 145.69 19.9K
15:21 145.69 145.80 145.66 145.66 10.4K
15:22 145.70 145.78 145.70 145.74 10.8K
15:23 145.76 145.76 145.48 145.48 4.3K
15:24 145.54 145.54 145.25 145.25 6.0K
15:25 145.28 145.39 145.25 145.34 9.0K
15:26 145.39 145.40 144.97 144.97 14.1K
15:27 145.01 145.08 144.95 144.95 5.1K
15:28 144.95 145.06 144.78 144.78 7.4K
15:29 144.75 144.75 144.69 144.73 7.0K
15:30 144.73 144.81 144.73 144.81 5.6K
15:31 144.75 144.80 144.64 144.64 6.1K
15:32 144.62 144.75 144.62 144.67 6.8K
15:33 144.67 144.87 144.67 144.81 7.3K
15:34 144.80 144.87 144.80 144.83 9.1K
15:35 144.85 144.88 144.75 144.77 5.5K
15:36 144.90 144.90 144.64 144.73 7.0K
15:37 144.81 144.81 144.71 144.77 12.6K
15:38 144.76 144.76 144.63 144.64 3.8K
15:39 144.58 144.58 144.30 144.50 12.3K
15:40 144.56 144.66 144.56 144.60 10.6K
15:41 144.61 144.61 144.48 144.48 8.1K
15:42 144.48 144.48 144.27 144.34 10.5K
15:43 144.34 144.49 144.29 144.41 12.7K
15:44 144.36 144.52 144.36 144.51 9.1K
15:45 144.47 144.58 144.44 144.57 12.2K
15:46 144.59 144.60 144.59 144.59 10.2K
15:47 144.59 144.59 144.50 144.50 6.3K
15:48 144.50 144.50 144.35 144.45 15.0K
15:49 144.40 144.40 144.17 144.24 6.4K
15:50 144.14 144.23 143.97 144.04 17.2K
15:51 144.02 144.02 143.87 143.87 12.9K
15:52 143.84 143.88 143.80 143.83 22.4K
15:53 143.77 144.04 143.77 144.04 22.0K
15:54 144.12 144.12 143.99 144.01 23.3K
15:55 143.99 144.23 143.99 144.23 30.6K
15:56 144.23 144.28 144.16 144.28 45.9K
15:57 144.22 144.35 144.16 144.16 33.3K
15:58 144.16 144.44 144.16 144.42 71.2K
15:59 144.61 144.70 144.41 144.41 730.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available