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
09:30 143.86 143.94 143.65 143.65 13.1K
09:32 142.10 144.33 142.10 144.13 8.4K
09:34 144.07 144.07 143.90 143.90 0.7K
09:35 143.64 143.89 143.10 143.10 3.4K
09:36 143.10 143.12 143.10 143.12 0.5K
09:37 143.12 143.82 143.12 143.46 0.8K
09:38 143.64 144.05 143.64 143.92 4.7K
09:39 143.69 143.69 143.45 143.47 2.8K
09:41 143.41 143.93 143.41 143.93 1.3K
09:42 143.64 143.64 143.38 143.41 2.0K
09:43 143.67 143.91 143.67 143.82 5.1K
09:44 143.70 143.88 143.70 143.88 1.7K
09:45 143.88 143.93 143.88 143.92 0.8K
09:46 143.84 143.84 143.61 143.61 1.0K
09:47 143.90 143.90 143.74 143.74 1.1K
09:48 144.27 144.40 144.26 144.26 3.4K
09:49 144.37 144.76 144.37 144.76 1.4K
09:50 144.86 145.02 144.85 145.02 3.9K
09:51 144.92 144.92 144.92 144.92 1.1K
09:52 145.14 145.33 145.07 145.33 2.0K
09:53 145.23 145.35 145.18 145.35 5.0K
09:54 145.37 145.37 145.37 145.37 1.2K
09:55 145.45 145.56 145.45 145.52 5.1K
09:56 145.75 145.75 145.52 145.62 1.0K
09:57 145.43 145.50 145.43 145.50 0.9K
09:58 145.55 145.70 145.55 145.70 3.0K
09:59 145.57 145.72 145.53 145.72 1.1K
10:00 145.72 145.89 145.20 145.20 5.3K
10:01 145.16 145.16 144.92 145.15 4.5K
10:02 144.93 145.17 144.90 145.09 2.7K
10:03 145.44 145.44 145.44 145.44 2.2K
10:04 145.46 145.82 145.29 145.77 7.3K
10:05 145.74 146.13 145.74 145.91 10.0K
10:06 145.91 145.91 145.90 145.90 5.6K
10:07 145.80 146.00 145.80 145.98 2.2K
10:08 146.01 146.20 145.95 145.98 4.7K
10:09 146.28 146.28 146.28 146.28 3.3K
10:10 146.35 146.37 146.35 146.37 1.5K
10:11 146.42 146.62 146.42 146.62 2.0K
10:12 146.62 146.70 146.62 146.70 2.2K
10:13 146.75 146.98 146.06 146.06 14.3K
10:14 146.16 146.42 146.16 146.42 2.6K
10:15 146.25 146.25 145.85 146.12 2.0K
10:16 146.07 146.25 146.07 146.25 4.3K
10:17 146.19 146.31 146.19 146.23 1.0K
10:18 146.45 146.45 146.05 146.05 5.2K
10:19 145.92 145.92 145.32 145.32 9.0K
10:21 145.29 145.47 145.29 145.47 2.6K
10:22 145.36 145.56 145.36 145.35 0.9K
10:23 145.61 145.62 145.39 145.39 0.9K
10:24 145.94 146.00 145.91 145.96 17.2K
10:25 145.91 146.23 145.91 145.92 3.4K
10:26 146.18 146.18 146.10 146.10 2.0K
10:27 146.18 146.18 146.18 146.18 1.2K
10:28 146.25 146.40 146.17 146.40 2.8K
10:29 146.41 146.41 146.19 146.19 3.4K
10:30 146.30 146.30 146.30 146.30 2.6K
10:32 146.40 146.41 146.39 146.39 2.3K
10:33 146.55 146.67 146.55 146.60 1.1K
10:34 146.62 146.69 146.47 146.69 3.8K
10:35 146.77 146.93 146.75 146.75 2.7K
10:36 146.94 147.01 146.94 147.00 2.4K
10:37 147.05 147.25 146.96 147.25 3.4K
10:38 147.21 147.38 147.21 147.38 1.9K
10:39 147.59 147.60 147.59 147.60 3.2K
10:40 147.47 147.47 147.05 147.32 8.6K
10:41 147.35 147.54 147.35 147.54 2.0K
10:42 147.16 147.55 147.16 147.55 4.3K
10:44 147.67 147.69 147.67 147.69 4.0K
10:45 147.87 147.87 147.74 147.74 1.7K
10:46 147.57 147.57 147.57 147.57 2.6K
10:47 147.69 147.71 147.58 147.58 2.2K
10:48 147.64 147.69 147.58 147.69 2.3K
10:49 147.65 147.65 147.40 147.51 4.1K
10:50 147.00 147.00 147.00 147.00 6.5K
10:52 146.85 146.85 146.85 146.85 1.1K
10:53 146.95 146.95 146.86 146.86 3.5K
10:54 147.12 147.24 147.12 147.24 2.7K
10:55 147.10 147.10 147.10 147.10 0.2K
10:56 147.35 147.42 147.35 147.42 2.0K
10:57 147.47 147.47 147.47 147.47 1.4K
10:58 147.49 147.69 147.49 147.61 2.5K
10:59 147.65 147.65 147.58 147.58 1.5K
11:00 147.50 147.68 147.50 147.68 1.5K
11:01 147.66 147.81 147.66 147.81 3.3K
11:03 147.97 147.97 147.93 147.93 1.3K
11:04 147.90 147.90 147.71 147.71 5.8K
11:05 147.70 147.70 147.70 147.70 2.9K
11:09 147.60 147.60 147.48 147.48 4.1K
11:10 147.53 147.82 147.53 147.82 3.9K
11:11 147.90 147.90 147.90 147.90 0.9K
11:12 147.98 148.00 147.98 148.00 2.3K
11:14 148.00 148.14 148.00 148.09 3.0K
11:15 148.01 148.01 147.97 147.97 1.1K
11:16 147.96 147.96 147.92 147.92 0.7K
11:17 147.99 147.99 147.89 147.89 3.1K
11:18 147.89 147.95 147.87 147.87 3.2K
11:19 147.83 147.83 147.83 147.83 1.2K
11:20 147.80 147.95 147.75 147.95 16.0K
11:21 148.10 148.21 148.10 148.21 3.5K
11:22 148.17 148.17 148.17 148.17 0.1K
11:23 148.17 148.17 148.17 148.17 2.1K
11:24 148.09 148.25 148.09 148.25 2.1K
11:25 148.12 148.12 148.12 148.12 0.4K
11:26 148.12 148.12 148.00 148.00 2.7K
11:27 147.99 148.39 147.99 148.39 5.9K
11:28 148.33 148.42 148.31 148.31 1.8K
11:29 148.31 148.36 148.31 148.36 1.0K
11:30 148.39 148.44 148.37 148.37 2.2K
11:31 148.46 148.57 148.46 148.52 4.6K
11:32 148.52 148.61 148.52 148.59 2.0K
11:33 148.69 148.69 148.58 148.66 0.9K
11:34 148.79 148.79 148.78 148.78 1.4K
11:35 148.76 148.80 148.58 148.66 3.9K
11:36 148.43 148.43 148.40 148.40 8.7K
11:37 148.23 148.23 148.23 148.23 0.7K
11:38 148.23 148.34 148.23 148.34 1.8K
11:40 148.36 148.49 148.36 148.41 4.5K
11:41 148.51 148.51 148.51 148.51 0.8K
11:42 148.51 148.51 148.51 148.51 0.7K
11:43 148.35 148.47 148.35 148.47 3.0K
11:44 148.54 148.59 148.53 148.57 2.1K
11:45 148.66 148.66 148.57 148.59 3.0K
11:46 148.75 148.75 148.75 148.75 0.8K
11:47 148.64 148.64 148.62 148.62 4.6K
11:48 148.51 148.51 148.42 148.42 3.1K
11:50 148.41 148.41 148.41 148.41 1.0K
11:51 148.63 148.63 148.63 148.63 2.5K
11:52 148.66 148.66 148.64 148.64 1.7K
11:53 148.65 148.71 148.65 148.71 1.6K
11:54 148.63 148.72 148.63 148.72 2.1K
11:55 148.65 148.65 148.31 148.31 12.3K
11:56 148.37 148.51 148.35 148.44 7.5K
11:57 148.51 148.51 148.33 148.36 8.4K
11:58 148.22 148.46 148.22 148.43 10.0K
11:59 148.54 148.56 148.45 148.56 2.9K
12:00 148.57 148.57 148.55 148.55 3.2K
12:02 148.50 148.50 148.50 148.50 0.4K
12:03 148.50 148.50 148.50 148.50 0.8K
12:04 148.53 148.62 148.51 148.51 1.0K
12:05 148.50 148.56 148.36 148.56 3.1K
12:06 148.44 148.66 148.44 148.66 5.5K
12:07 148.66 148.66 148.66 148.66 0.8K
12:08 148.70 148.74 148.67 148.67 4.4K
12:09 148.55 148.55 148.47 148.46 0.6K
12:10 148.51 148.51 148.51 148.51 0.6K
12:11 148.65 148.75 148.65 148.75 3.2K
12:12 148.63 148.63 148.63 148.63 1.4K
12:15 148.68 148.72 148.65 148.72 3.6K
12:16 148.61 148.67 148.61 148.67 0.4K
12:17 148.64 148.64 148.63 148.63 1.5K
12:18 148.63 148.63 148.52 148.52 3.4K
12:19 148.51 148.51 148.45 148.45 1.5K
12:20 148.48 148.55 148.48 148.53 1.7K
12:21 148.53 148.53 148.42 148.42 2.0K
12:22 148.42 148.42 148.42 148.42 0.9K
12:23 148.44 148.44 148.44 148.44 0.2K
12:24 148.37 148.41 148.37 148.41 1.1K
12:25 148.41 148.41 148.41 148.41 0.4K
12:26 148.40 148.90 148.40 148.90 8.8K
12:27 148.93 148.94 148.93 148.94 0.8K
12:28 148.92 148.92 148.66 148.66 4.4K
12:30 148.76 148.80 148.76 148.80 6.2K
12:31 148.93 148.93 148.93 148.93 2.2K
12:33 148.72 148.72 148.72 148.72 30.4K
12:34 148.85 148.85 148.72 148.72 1.0K
12:35 148.80 148.85 148.80 148.83 6.7K
12:36 148.89 148.92 148.85 148.92 2.4K
12:37 148.95 148.95 148.95 148.95 3.3K
12:38 148.89 148.89 148.89 148.89 1.1K
12:39 148.98 148.99 148.92 148.92 3.4K
12:40 149.00 149.15 149.00 149.15 3.1K
12:41 149.20 149.20 149.20 149.20 0.7K
12:42 149.23 149.23 149.23 149.23 1.7K
12:45 149.16 149.28 149.15 149.28 0.8K
12:46 149.09 149.10 149.06 149.10 5.8K
12:47 149.09 149.09 149.09 149.09 0.6K
12:48 148.90 148.90 148.84 148.84 5.1K
12:49 148.85 148.85 148.85 148.85 0.9K
12:50 148.85 148.93 148.85 148.93 3.1K
12:51 148.90 148.93 148.90 148.90 1.5K
12:52 148.90 148.90 148.90 148.90 0.7K
12:53 148.89 149.05 148.89 149.05 3.3K
12:55 149.14 149.14 149.14 149.14 0.6K
12:56 149.17 149.17 149.17 149.17 1.4K
12:57 149.23 149.31 149.23 149.31 1.4K
12:58 149.11 149.11 149.11 149.10 2.1K
13:01 149.19 149.38 149.19 149.38 2.2K
13:02 149.33 149.42 149.33 149.42 1.5K
13:03 149.31 149.31 149.31 149.31 2.3K
13:05 149.36 149.36 149.36 149.36 0.3K
13:06 149.38 149.38 149.38 149.38 1.2K
13:07 149.38 149.38 149.38 149.38 0.8K
13:08 149.39 149.39 149.29 149.29 2.7K
13:10 149.32 149.33 149.32 149.33 1.3K
13:11 149.28 149.28 149.25 149.25 8.5K
13:12 149.25 149.25 149.15 149.15 3.5K
13:13 149.12 149.12 149.12 149.12 0.9K
13:14 149.20 149.22 149.12 149.12 3.3K
13:15 149.13 149.21 149.13 149.21 3.3K
13:16 149.30 149.30 149.30 149.30 1.1K
13:18 149.33 149.39 149.33 149.39 0.8K
13:19 149.39 149.39 149.38 149.38 0.5K
13:20 149.35 149.49 149.35 149.49 5.4K
13:21 149.45 149.45 149.45 149.45 2.0K
13:22 149.44 149.47 149.44 149.47 2.0K
13:23 149.47 149.47 149.47 149.47 0.1K
13:24 149.53 149.61 149.53 149.61 2.2K
13:26 149.59 149.59 149.59 149.59 1.3K
13:27 149.63 149.63 149.53 149.53 3.8K
13:28 149.56 149.56 149.56 149.56 1.7K
13:30 149.59 149.59 149.50 149.57 1.2K
13:31 149.62 149.62 149.59 149.59 3.4K
13:33 149.52 149.52 149.46 149.46 2.5K
13:34 149.45 149.54 149.44 149.53 3.0K
13:35 149.61 149.61 149.58 149.58 2.3K
13:36 149.60 149.69 149.50 149.50 1.0K
13:37 149.59 149.59 149.59 149.59 0.6K
13:38 149.50 149.50 149.50 149.50 1.1K
13:39 149.35 149.42 149.35 149.42 4.3K
13:40 149.42 149.53 149.42 149.49 2.1K
13:41 149.43 149.43 149.40 149.40 0.9K
13:42 149.31 149.31 149.27 149.27 1.8K
13:43 149.23 149.23 149.17 149.17 1.9K
13:44 149.26 149.26 149.26 149.26 1.4K
13:45 149.30 149.30 149.30 149.30 0.9K
13:46 149.33 149.34 149.33 149.34 3.3K
13:48 149.29 149.31 149.29 149.31 2.9K
13:50 149.42 149.42 149.39 149.41 2.3K
13:51 149.45 149.45 149.45 149.45 1.1K
13:52 149.41 149.41 149.41 149.41 0.5K
13:53 149.44 149.44 149.44 149.44 2.9K
13:54 149.45 149.45 149.27 149.27 4.2K
13:55 149.25 149.25 149.25 149.25 0.7K
13:56 149.29 149.29 149.04 149.04 4.1K
13:57 149.22 149.24 149.22 149.24 2.8K
13:58 149.31 149.31 149.31 149.31 2.3K
13:59 149.31 149.31 149.25 149.25 1.5K
14:00 149.35 149.35 149.35 149.35 0.9K
14:01 149.37 149.40 149.37 149.40 1.6K
14:02 149.40 149.40 149.29 149.29 3.8K
14:03 149.22 149.26 149.22 149.26 1.7K
14:04 149.27 149.27 149.27 149.27 0.8K
14:06 149.27 149.31 149.27 149.31 1.0K
14:08 149.17 149.21 149.13 149.21 5.1K
14:09 149.25 149.25 149.17 149.18 1.7K
14:10 149.18 149.33 149.18 149.33 2.7K
14:11 149.34 149.34 149.28 149.28 0.8K
14:12 149.28 149.28 149.01 149.01 9.2K
14:14 148.95 148.95 148.94 148.94 2.0K
14:15 148.99 148.99 148.89 148.94 2.9K
14:16 148.96 149.01 148.96 148.97 1.9K
14:17 148.92 148.92 148.92 148.92 0.6K
14:18 148.93 149.02 148.93 149.02 0.8K
14:19 149.07 149.07 149.07 149.07 0.6K
14:20 149.07 149.07 149.07 149.07 0.8K
14:21 149.06 149.06 149.06 149.06 0.4K
14:22 149.06 149.06 149.06 149.06 1.3K
14:24 148.98 148.99 148.89 148.99 2.8K
14:25 148.99 149.07 148.99 149.07 3.8K
14:26 149.05 149.13 149.05 149.13 1.1K
14:28 149.06 149.06 148.96 149.06 3.7K
14:29 149.09 149.14 149.04 149.14 4.1K
14:30 149.18 149.18 149.18 149.18 0.6K
14:31 149.13 149.19 149.13 149.19 1.4K
14:33 149.15 149.25 149.15 149.25 2.1K
14:34 149.13 149.19 149.04 149.19 3.1K
14:35 149.00 149.11 149.00 149.03 5.3K
14:37 149.13 149.13 149.05 149.05 0.8K
14:38 149.13 149.13 149.13 149.13 0.6K
14:39 149.13 149.13 149.13 149.13 0.7K
14:40 148.98 149.06 148.98 149.06 0.8K
14:41 148.98 148.99 148.98 148.99 2.7K
14:42 149.04 149.04 149.04 149.04 0.2K
14:43 149.02 149.04 149.02 149.04 1.0K
14:44 148.97 148.97 148.83 148.83 3.8K
14:45 148.78 148.85 148.78 148.85 4.1K
14:46 148.93 148.93 148.93 148.93 0.7K
14:47 148.93 148.93 148.93 148.93 0.8K
14:48 148.92 148.99 148.92 148.99 3.6K
14:49 148.96 149.07 148.95 148.95 1.8K
14:50 149.06 149.06 149.06 149.06 2.4K
14:51 149.25 149.47 149.25 149.47 7.0K
14:52 149.35 149.42 149.19 149.34 1.4K
14:53 149.35 149.40 149.35 149.40 1.1K
14:54 149.36 149.36 149.28 149.28 1.8K
14:55 149.35 149.35 149.05 149.05 4.7K
14:56 149.10 149.16 149.06 149.12 5.0K
14:57 149.10 149.10 149.10 149.10 1.2K
14:58 149.19 149.29 149.11 149.29 5.3K
14:59 149.29 149.29 149.17 149.17 1.4K
15:00 149.29 149.36 149.29 149.36 1.4K
15:01 149.23 149.39 149.10 149.39 2.8K
15:02 149.46 149.46 149.34 149.46 0.8K
15:03 149.46 149.59 149.44 149.44 3.4K
15:04 149.49 149.59 149.33 149.44 3.3K
15:05 149.55 149.55 149.44 149.55 1.9K
15:06 149.40 149.59 149.40 149.59 1.6K
15:07 149.33 149.51 149.33 149.51 3.0K
15:08 149.58 149.58 149.49 149.52 2.8K
15:09 149.59 149.61 149.56 149.56 2.0K
15:10 149.61 149.61 149.61 149.61 0.2K
15:11 149.61 149.61 149.50 149.56 3.7K
15:12 149.60 149.64 149.58 149.60 3.2K
15:13 149.70 149.82 149.65 149.76 13.4K
15:14 149.80 149.84 149.77 149.84 3.2K
15:15 149.78 149.78 149.70 149.70 2.1K
15:16 149.79 149.79 149.78 149.78 2.4K
15:17 149.85 149.85 149.71 149.73 2.9K
15:18 149.73 149.80 149.73 149.80 2.0K
15:19 149.83 149.83 149.83 149.83 0.7K
15:20 149.56 149.56 149.52 149.52 11.6K
15:21 149.47 149.47 149.27 149.43 4.2K
15:22 149.28 149.28 149.28 149.28 1.9K
15:23 149.34 149.44 149.34 149.35 6.7K
15:24 149.27 149.40 149.27 149.40 5.3K
15:25 149.40 149.45 149.40 149.45 4.8K
15:26 149.47 149.57 149.47 149.56 2.3K
15:27 149.56 149.56 149.54 149.54 2.0K
15:28 149.60 149.61 149.59 149.61 2.2K
15:29 149.60 149.60 149.52 149.56 2.2K
15:30 149.48 149.56 149.48 149.48 3.3K
15:31 149.55 149.55 149.31 149.45 6.3K
15:32 149.39 149.39 149.29 149.35 6.5K
15:33 149.39 149.39 149.30 149.30 4.7K
15:34 149.38 149.40 149.30 149.30 6.0K
15:35 149.36 149.42 149.35 149.42 3.5K
15:36 149.50 149.55 149.29 149.29 10.9K
15:38 149.41 149.45 149.41 149.45 3.0K
15:39 149.48 149.48 149.39 149.39 4.8K
15:40 149.48 149.53 149.43 149.53 3.4K
15:41 149.47 149.47 149.42 149.46 8.0K
15:42 149.47 149.56 149.40 149.56 8.4K
15:43 149.58 149.59 149.54 149.58 4.1K
15:44 149.56 149.60 149.47 149.60 9.6K
15:45 149.60 149.60 149.45 149.51 5.9K
15:46 149.49 149.54 149.43 149.51 8.2K
15:47 149.52 149.68 149.52 149.59 5.3K
15:48 149.55 149.64 149.55 149.64 2.9K
15:49 149.62 149.64 149.51 149.59 5.7K
15:50 149.79 149.95 149.79 149.95 10.9K
15:51 150.06 150.12 150.03 150.12 8.2K
15:52 150.17 150.27 150.11 150.19 10.9K
15:53 150.17 150.17 149.91 149.91 14.0K
15:54 150.02 150.13 150.02 150.10 19.2K
15:55 149.91 150.00 149.90 150.00 19.2K
15:56 150.06 150.09 149.97 149.97 20.6K
15:57 149.97 150.16 149.97 150.16 33.6K
15:58 150.16 150.16 150.03 150.05 41.3K
15:59 150.04 150.04 149.72 149.77 215.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available