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
09:30 149.25 149.25 148.06 148.91 38.2K
09:31 148.56 148.56 147.61 147.61 9.1K
09:32 147.59 147.62 146.52 147.35 11.5K
09:33 147.50 148.01 147.49 148.01 5.1K
09:34 147.70 148.45 147.70 148.45 12.8K
09:35 147.53 147.53 147.15 147.15 3.8K
09:36 147.80 147.80 146.51 146.51 8.4K
09:37 145.95 146.00 145.63 145.82 12.5K
09:38 145.59 145.77 145.43 145.76 5.0K
09:39 145.31 145.31 145.13 145.13 3.1K
09:40 145.29 145.33 145.02 145.12 6.4K
09:41 145.22 146.37 145.22 146.37 9.4K
09:42 146.49 147.07 146.49 146.91 2.8K
09:43 147.06 147.21 146.89 147.21 2.4K
09:44 146.86 146.86 146.72 146.84 4.4K
09:45 146.84 146.84 146.84 146.84 4.0K
09:46 146.79 147.12 146.79 147.12 7.6K
09:47 146.74 146.74 146.71 146.71 0.7K
09:48 146.38 146.69 146.33 146.56 12.2K
09:49 146.89 147.08 146.87 146.87 7.8K
09:50 146.68 146.91 146.68 146.91 5.0K
09:51 147.08 147.08 146.94 146.94 1.1K
09:52 146.94 147.20 146.94 146.95 0.6K
09:53 146.94 147.54 146.94 147.54 7.3K
09:54 147.48 147.48 147.45 147.45 1.6K
09:55 147.52 147.63 147.31 147.31 2.9K
09:56 147.32 147.32 147.28 147.29 4.2K
09:57 147.22 147.22 146.69 146.69 4.8K
09:58 146.63 146.63 146.63 146.63 0.7K
09:59 146.99 146.99 146.99 146.99 2.2K
10:00 147.06 147.06 146.97 146.97 2.1K
10:01 146.83 147.01 146.68 146.73 1.4K
10:02 146.66 146.70 146.66 146.70 7.0K
10:03 146.61 146.61 146.00 146.49 7.3K
10:04 146.43 146.43 146.43 146.43 1.2K
10:05 146.27 146.50 146.27 146.50 1.6K
10:06 146.43 146.77 146.38 146.39 2.4K
10:07 146.64 146.90 146.64 146.90 16.4K
10:08 146.74 146.84 146.74 146.84 1.3K
10:09 146.88 146.88 146.84 146.87 2.9K
10:10 146.71 146.84 146.71 146.81 4.8K
10:11 146.90 146.90 146.75 146.76 8.8K
10:12 146.71 146.79 146.71 146.79 6.2K
10:13 146.82 146.96 146.77 146.77 4.8K
10:14 146.81 146.81 146.51 146.66 5.0K
10:15 146.65 146.66 146.50 146.50 1.8K
10:16 146.46 146.46 146.20 146.35 1.9K
10:17 146.41 146.53 146.00 146.00 4.6K
10:18 146.01 146.01 145.95 145.95 5.0K
10:19 145.58 146.14 145.58 146.14 5.1K
10:20 146.09 146.10 146.09 146.09 1.7K
10:21 146.36 146.40 146.33 146.40 11.2K
10:22 146.49 146.49 146.35 146.35 1.3K
10:23 146.57 146.78 146.57 146.78 4.4K
10:24 146.75 146.80 146.51 146.79 8.6K
10:25 146.71 146.90 146.71 146.90 1.4K
10:26 146.94 146.94 146.69 146.85 2.6K
10:27 146.60 146.66 146.29 146.50 8.2K
10:28 146.70 146.92 146.70 146.92 8.7K
10:29 146.94 147.05 146.87 147.05 2.9K
10:30 146.90 146.90 146.71 146.80 2.6K
10:31 146.84 146.84 146.63 146.72 1.9K
10:32 146.70 146.94 146.69 146.69 2.3K
10:33 146.46 146.71 146.46 146.71 0.9K
10:34 146.46 146.60 146.46 146.56 6.8K
10:35 146.51 146.51 146.28 146.38 2.5K
10:36 146.24 146.24 146.24 146.24 0.5K
10:37 146.31 146.31 146.23 146.23 3.2K
10:39 146.37 146.49 146.37 146.49 5.5K
10:40 146.58 146.58 146.56 146.56 2.0K
10:41 146.35 146.42 146.35 146.42 0.4K
10:42 146.36 146.36 146.20 146.24 2.8K
10:43 146.18 146.35 146.18 146.29 5.0K
10:44 146.37 146.43 146.37 146.42 3.0K
10:45 146.35 146.35 146.35 146.35 1.4K
10:46 146.30 146.40 145.93 145.98 11.8K
10:47 145.73 145.99 145.73 145.99 7.2K
10:48 146.00 146.00 145.81 145.81 6.7K
10:49 145.62 145.62 145.62 145.62 3.1K
10:50 145.75 145.75 145.75 145.75 0.6K
10:51 145.75 145.75 145.56 145.60 4.6K
10:52 145.71 145.71 145.34 145.34 1.9K
10:53 145.80 145.80 145.53 145.59 10.0K
10:54 145.47 145.50 145.38 145.50 7.7K
10:55 145.42 145.42 145.18 145.26 10.3K
10:56 145.34 145.34 145.14 145.29 2.8K
10:57 145.31 145.31 145.20 145.20 2.1K
10:58 145.14 145.31 145.05 145.16 14.6K
10:59 145.16 145.59 145.16 145.59 11.1K
11:00 145.40 145.40 145.40 145.40 1.4K
11:01 145.24 145.24 145.23 145.23 2.6K
11:02 145.22 145.28 145.22 145.28 2.3K
11:03 145.06 145.06 145.06 145.06 1.1K
11:04 145.10 145.31 145.10 145.31 1.3K
11:05 145.19 145.51 145.19 145.51 6.9K
11:06 145.54 145.65 145.52 145.62 6.3K
11:07 145.66 145.68 145.66 145.68 4.2K
11:08 145.72 145.72 145.72 145.72 0.9K
11:09 145.55 145.69 145.55 145.69 6.3K
11:10 145.69 145.90 145.69 145.90 4.6K
11:11 145.92 146.01 145.92 146.01 5.5K
11:12 145.99 146.15 145.92 146.14 9.2K
11:13 146.14 146.14 146.13 146.14 5.0K
11:14 146.19 146.24 146.16 146.22 3.8K
11:15 146.16 146.30 146.16 146.30 2.9K
11:16 146.27 146.28 146.27 146.28 4.2K
11:17 146.33 146.33 146.02 146.02 12.8K
11:18 145.94 145.94 145.88 145.88 7.5K
11:19 145.86 145.86 145.86 145.85 2.0K
11:20 145.86 146.09 145.86 145.88 4.7K
11:21 145.88 145.88 145.67 145.67 2.4K
11:22 145.75 145.75 145.67 145.67 2.5K
11:23 145.71 145.71 145.71 145.71 0.9K
11:24 145.75 145.75 145.47 145.47 4.7K
11:27 145.33 145.45 145.26 145.45 5.3K
11:29 145.32 145.32 145.29 145.29 5.2K
11:30 145.18 145.18 145.18 145.18 1.7K
11:31 145.00 145.32 145.00 145.17 1.4K
11:32 145.17 145.17 145.16 145.16 1.3K
11:33 145.16 145.16 145.16 145.16 1.2K
11:34 145.30 145.30 145.08 145.16 3.0K
11:35 145.12 145.16 145.08 145.16 2.2K
11:36 145.02 145.22 145.02 145.22 9.2K
11:38 145.24 145.24 145.09 145.09 3.4K
11:39 145.02 145.02 144.98 144.98 4.5K
11:41 144.93 145.13 144.93 145.13 3.0K
11:42 145.15 145.15 144.99 144.99 1.9K
11:43 144.98 144.98 144.98 144.98 0.6K
11:44 144.98 144.98 144.98 144.98 3.0K
11:47 145.06 145.07 145.05 145.05 2.3K
11:48 144.98 144.98 144.65 144.66 5.1K
11:49 144.66 144.66 144.66 144.66 1.3K
11:50 144.65 144.65 144.61 144.61 1.9K
11:51 144.63 144.63 144.63 144.63 0.7K
11:52 144.63 144.63 144.63 144.63 0.8K
11:53 144.64 144.72 144.64 144.65 3.9K
11:54 144.65 144.65 144.65 144.65 1.4K
11:55 144.65 144.73 144.65 144.73 2.8K
11:56 144.72 144.72 144.65 144.65 3.0K
11:57 144.65 144.65 144.65 144.65 2.1K
11:58 144.56 144.67 144.56 144.66 2.1K
11:59 144.69 144.69 144.52 144.52 3.1K
12:00 144.56 144.56 144.47 144.56 3.7K
12:01 144.56 144.59 144.47 144.56 1.6K
12:02 144.55 144.55 144.55 144.55 0.4K
12:03 144.48 144.48 144.45 144.45 2.5K
12:04 144.42 144.44 144.36 144.43 2.3K
12:05 144.42 144.42 144.21 144.21 3.5K
12:06 144.17 144.43 144.17 144.43 8.2K
12:07 144.43 144.43 144.36 144.39 4.1K
12:08 144.39 144.40 144.34 144.40 0.9K
12:09 144.44 144.45 144.40 144.45 1.1K
12:10 144.51 144.57 144.49 144.57 5.4K
12:11 144.59 144.59 144.52 144.51 0.6K
12:12 144.52 144.59 144.52 144.51 3.1K
12:13 144.42 144.53 144.38 144.40 10.1K
12:14 144.36 144.36 144.31 144.31 0.8K
12:15 144.38 144.38 144.33 144.33 2.9K
12:16 144.35 144.37 144.25 144.34 1.3K
12:17 144.34 144.44 144.34 144.44 3.3K
12:18 144.44 144.45 144.44 144.45 1.1K
12:19 144.45 144.51 144.45 144.51 2.9K
12:20 144.51 144.59 144.48 144.59 3.8K
12:21 144.59 144.65 144.53 144.60 6.7K
12:22 144.67 144.67 144.62 144.63 4.0K
12:23 144.73 144.78 144.68 144.78 2.9K
12:24 144.80 144.87 144.80 144.87 2.4K
12:25 144.72 144.72 144.72 144.72 3.2K
12:26 144.69 144.69 144.64 144.64 1.6K
12:28 144.71 144.72 144.64 144.72 3.1K
12:29 144.69 144.69 144.69 144.69 1.0K
12:30 144.74 144.79 144.74 144.79 1.8K
12:31 144.75 144.81 144.75 144.76 3.5K
12:32 144.77 144.77 144.77 144.76 0.8K
12:33 144.76 144.81 144.76 144.80 1.1K
12:34 144.73 144.88 144.73 144.86 4.6K
12:35 144.84 144.98 144.84 144.95 5.4K
12:36 144.95 145.03 144.95 144.96 1.6K
12:37 144.96 145.03 144.96 145.02 1.1K
12:38 145.05 145.06 145.04 145.04 3.6K
12:39 145.05 145.05 144.97 144.97 5.5K
12:40 144.87 144.87 144.56 144.56 3.5K
12:41 144.33 144.33 144.33 144.33 1.2K
12:42 144.51 144.51 144.27 144.27 1.8K
12:43 144.26 144.26 144.22 144.22 1.5K
12:44 144.22 144.22 144.22 144.22 1.1K
12:45 144.22 144.22 144.20 144.20 2.1K
12:47 144.34 144.34 143.71 143.71 4.8K
12:48 143.73 143.73 143.73 143.73 0.2K
12:49 143.80 143.80 143.80 143.79 3.5K
12:50 143.85 143.85 143.85 143.85 1.1K
12:51 143.77 143.97 143.77 143.97 2.3K
12:52 143.90 143.95 143.83 143.83 3.9K
12:54 143.64 143.64 143.46 143.46 2.3K
12:55 143.43 143.50 143.43 143.50 2.9K
12:56 143.77 143.77 143.75 143.75 8.4K
12:57 143.61 143.70 143.59 143.59 1.3K
12:58 143.51 143.51 143.51 143.51 2.2K
12:59 143.64 143.64 143.64 143.64 2.1K
13:00 143.56 143.56 143.56 143.56 2.1K
13:01 143.54 143.54 143.54 143.54 0.5K
13:02 143.53 143.68 143.44 143.51 9.2K
13:04 143.34 143.34 143.23 143.23 4.7K
13:05 143.13 143.26 143.13 143.26 0.9K
13:06 143.22 143.22 143.22 143.22 2.4K
13:07 143.22 143.23 143.21 143.23 3.1K
13:08 143.21 143.28 143.21 143.28 0.6K
13:09 143.21 143.21 143.11 143.11 1.0K
13:10 143.17 143.34 143.17 143.34 6.1K
13:11 143.50 143.55 143.50 143.55 10.6K
13:12 143.50 143.50 143.13 143.13 9.0K
13:13 143.15 143.15 143.15 143.15 0.8K
13:14 142.96 143.00 142.96 143.00 6.1K
13:15 142.99 142.99 142.99 142.99 1.0K
13:16 142.91 143.06 142.62 143.06 4.0K
13:17 143.14 143.14 143.14 143.14 1.3K
13:18 143.17 143.17 143.17 143.17 1.1K
13:19 143.24 143.24 143.24 143.24 1.8K
13:20 143.23 143.23 143.23 143.23 1.1K
13:21 143.28 143.28 143.23 143.23 0.7K
13:22 143.23 143.32 143.23 143.32 2.7K
13:23 143.31 143.31 143.31 143.31 0.6K
13:24 143.30 143.40 143.30 143.40 1.9K
13:25 143.31 143.31 143.31 143.31 0.8K
13:26 143.30 143.40 143.30 143.40 2.0K
13:27 143.42 143.50 143.42 143.46 3.7K
13:28 143.58 143.58 143.22 143.22 9.8K
13:29 142.96 143.06 142.94 143.06 2.5K
13:30 143.10 143.14 143.10 143.14 2.9K
13:31 143.24 143.24 143.20 143.20 3.1K
13:32 143.15 143.21 143.15 143.21 0.9K
13:33 143.28 143.28 143.28 143.28 3.9K
13:36 143.33 143.35 143.33 143.35 2.8K
13:37 143.31 143.31 143.31 143.31 1.0K
13:38 143.40 143.63 143.40 143.63 6.8K
13:39 143.64 143.70 143.56 143.67 9.1K
13:40 143.56 143.56 143.56 143.56 0.7K
13:41 143.45 143.53 143.45 143.53 1.9K
13:42 143.32 143.32 143.21 143.21 2.2K
13:43 143.11 143.11 143.11 143.10 0.5K
13:44 143.11 143.11 143.11 143.10 0.6K
13:46 143.13 143.29 143.13 143.29 2.1K
13:47 143.13 143.13 143.12 143.12 2.3K
13:48 143.03 143.04 143.03 143.04 2.6K
13:49 143.25 143.25 143.25 143.25 4.6K
13:50 143.30 143.30 143.21 143.21 1.0K
13:51 143.29 143.29 143.29 143.29 1.3K
13:52 143.32 143.39 143.32 143.39 1.9K
13:53 143.37 143.37 143.29 143.29 6.4K
13:54 143.28 143.34 143.28 143.34 1.3K
13:55 143.37 143.37 143.29 143.29 2.4K
13:56 143.22 143.22 143.07 143.22 1.0K
13:57 143.21 143.21 142.98 142.98 4.0K
13:58 142.97 143.00 142.97 143.00 2.9K
13:59 143.00 143.14 142.97 143.10 6.9K
14:00 143.09 143.09 143.09 143.09 0.8K
14:01 143.09 143.09 143.00 143.00 4.1K
14:02 143.00 143.00 142.90 142.99 9.2K
14:03 142.79 142.79 142.79 142.79 1.3K
14:04 142.91 142.91 142.79 142.79 1.6K
14:05 142.72 142.79 142.72 142.75 1.6K
14:06 142.72 142.73 142.70 142.70 2.6K
14:07 142.70 142.78 142.70 142.78 4.2K
14:08 142.80 142.82 142.76 142.81 7.5K
14:09 142.85 142.95 142.85 142.92 4.1K
14:10 142.96 142.97 142.96 142.97 1.6K
14:11 142.97 142.97 142.87 142.87 5.5K
14:12 142.77 142.80 142.77 142.79 2.0K
14:13 142.80 142.80 142.80 142.80 1.6K
14:14 142.69 142.69 142.69 142.69 1.7K
14:15 142.91 142.91 142.82 142.82 0.9K
14:16 142.83 142.94 142.83 142.94 2.8K
14:17 142.96 142.96 142.91 142.91 2.0K
14:18 142.89 142.93 142.89 142.93 1.9K
14:19 142.83 142.83 142.72 142.72 4.2K
14:20 142.54 142.54 142.54 142.54 0.7K
14:21 142.51 142.51 142.51 142.51 1.0K
14:22 142.57 142.57 142.51 142.51 3.1K
14:23 142.49 142.49 142.49 142.49 1.5K
14:24 142.55 142.55 142.47 142.47 3.2K
14:25 142.56 142.56 142.54 142.55 2.7K
14:26 142.48 142.48 142.42 142.42 1.5K
14:27 142.45 142.45 142.41 142.45 3.3K
14:28 142.43 142.50 142.43 142.50 3.9K
14:29 142.50 142.50 142.50 142.50 3.5K
14:30 142.51 142.63 142.51 142.63 3.6K
14:31 142.62 142.62 142.53 142.57 11.2K
14:32 142.67 142.67 142.62 142.62 2.6K
14:33 142.62 142.63 142.62 142.63 1.5K
14:34 142.63 142.63 142.62 142.62 1.5K
14:35 142.63 142.63 142.60 142.60 4.1K
14:36 142.51 142.51 142.44 142.44 2.8K
14:37 142.42 142.49 142.42 142.49 1.1K
14:38 142.49 142.49 142.49 142.49 0.3K
14:39 142.52 142.53 142.44 142.47 2.1K
14:40 142.53 142.56 142.47 142.47 4.4K
14:41 142.47 142.47 142.47 142.47 1.1K
14:42 142.44 142.44 142.37 142.37 5.1K
14:43 142.12 142.30 142.12 142.30 1.7K
14:44 142.12 142.12 142.06 142.06 4.1K
14:45 142.05 142.06 142.04 142.06 2.0K
14:46 142.06 142.06 141.98 141.98 8.0K
14:47 141.87 142.00 141.87 141.87 3.0K
14:48 141.87 141.97 141.87 141.97 3.6K
14:49 141.92 141.92 141.87 141.87 5.3K
14:50 141.87 142.19 141.87 142.19 15.1K
14:51 142.21 142.21 142.16 142.16 8.3K
14:52 142.21 142.25 142.21 142.25 2.3K
14:53 142.18 142.19 142.18 142.19 1.1K
14:54 142.19 142.22 142.19 142.22 6.0K
14:55 142.18 142.18 142.10 142.10 5.8K
14:56 142.13 142.13 142.08 142.13 2.2K
14:57 142.08 142.20 142.08 142.20 7.5K
14:58 142.15 142.15 142.15 142.15 0.4K
14:59 142.05 142.16 142.05 142.16 3.0K
15:00 142.26 142.26 142.15 142.15 7.7K
15:01 142.10 142.45 142.10 142.45 8.0K
15:02 142.36 142.47 142.36 142.38 2.9K
15:03 142.43 142.44 142.37 142.37 1.8K
15:04 142.51 142.51 142.37 142.38 4.0K
15:05 142.62 142.62 142.58 142.58 2.9K
15:06 142.67 142.89 142.67 142.89 8.3K
15:08 142.90 142.90 142.88 142.88 1.4K
15:09 142.90 143.02 142.90 142.92 9.6K
15:10 142.92 143.02 142.92 143.02 3.7K
15:11 142.98 143.01 142.97 142.97 3.8K
15:12 142.97 143.19 142.97 143.13 6.5K
15:13 143.18 143.19 143.18 143.19 2.5K
15:14 143.10 143.10 143.10 143.10 2.9K
15:15 142.96 142.96 142.87 142.87 11.4K
15:16 143.02 143.03 142.93 143.03 3.1K
15:17 143.04 143.04 143.02 143.02 2.3K
15:18 143.03 143.18 143.03 143.18 8.8K
15:19 143.18 143.22 143.12 143.17 1.5K
15:20 143.17 143.19 143.17 143.18 4.0K
15:21 143.23 143.24 143.10 143.10 7.0K
15:22 143.10 143.19 143.10 143.10 3.0K
15:23 143.28 143.28 143.21 143.23 10.1K
15:24 143.23 143.59 143.23 143.56 5.4K
15:25 143.52 143.65 143.52 143.60 7.6K
15:26 143.57 143.57 143.57 143.57 5.3K
15:27 143.63 143.72 143.59 143.66 9.8K
15:28 143.60 143.60 143.51 143.51 9.6K
15:29 143.57 143.57 143.48 143.55 7.6K
15:30 143.59 143.65 143.56 143.59 4.1K
15:31 143.64 143.64 143.50 143.50 9.6K
15:32 143.54 143.55 143.43 143.43 2.8K
15:33 143.53 143.53 143.33 143.32 10.1K
15:34 143.32 143.32 143.25 143.32 4.6K
15:35 143.32 143.32 143.25 143.25 1.8K
15:36 143.29 143.29 142.95 143.09 7.5K
15:37 143.17 143.19 143.01 143.13 10.1K
15:38 143.13 143.18 143.13 143.18 3.6K
15:39 143.20 143.21 143.11 143.11 10.8K
15:40 143.25 143.37 143.25 143.28 5.9K
15:41 143.28 143.63 143.28 143.63 7.0K
15:42 143.67 143.68 143.60 143.68 6.2K
15:43 143.77 143.82 143.77 143.82 3.0K
15:44 143.82 144.07 143.80 144.07 9.3K
15:45 144.05 144.22 144.05 144.21 8.3K
15:46 144.20 144.31 144.16 144.31 9.8K
15:47 144.38 144.42 144.36 144.42 14.9K
15:48 144.50 144.52 144.40 144.48 10.6K
15:49 144.44 144.48 144.28 144.28 7.0K
15:50 144.26 144.35 144.17 144.32 13.5K
15:51 144.30 144.55 144.30 144.52 18.6K
15:52 144.55 144.56 144.46 144.56 10.4K
15:53 144.55 144.58 144.28 144.37 19.3K
15:54 144.31 144.68 144.31 144.68 22.5K
15:55 144.59 144.75 144.59 144.72 15.7K
15:56 144.69 144.79 144.68 144.73 27.3K
15:57 144.73 144.93 144.73 144.90 28.7K
15:58 145.09 145.23 145.09 145.21 74.9K
15:59 145.22 145.28 145.10 145.10 339.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available