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
09:30 144.61 144.61 144.56 144.56 8.3K
09:33 145.16 145.16 145.16 145.16 0.3K
09:34 144.57 145.28 144.57 145.28 1.5K
09:37 144.96 144.96 144.21 144.66 1.9K
09:38 144.11 144.11 144.11 144.11 0.2K
09:39 144.33 144.54 144.33 144.54 1.6K
09:40 144.23 144.30 144.23 144.29 0.7K
09:41 144.24 144.24 144.02 144.02 0.7K
09:42 144.02 144.18 143.99 143.99 3.2K
09:43 143.93 143.93 143.93 143.93 0.3K
09:44 143.87 144.00 143.87 144.00 1.5K
09:45 143.40 143.75 143.40 143.75 1.1K
09:46 143.42 143.42 143.42 143.42 0.7K
09:47 143.63 143.63 143.29 143.29 0.6K
09:48 143.65 143.65 143.65 143.65 0.5K
09:49 143.64 143.64 143.64 143.64 0.6K
09:50 143.88 143.88 143.57 143.57 1.9K
09:51 143.56 143.56 143.56 143.56 0.3K
09:52 143.56 143.83 143.56 143.57 3.0K
09:53 143.61 143.76 143.61 143.76 0.7K
09:54 143.60 143.60 142.86 142.86 12.5K
09:55 142.79 142.79 142.56 142.56 3.1K
09:56 142.35 142.39 142.35 142.39 2.7K
09:57 142.51 142.51 142.33 142.32 15.6K
09:58 142.33 142.33 142.03 142.31 6.7K
09:59 142.27 142.59 142.24 142.31 4.3K
10:00 142.35 142.50 142.32 142.50 4.1K
10:01 142.52 142.65 142.52 142.65 0.7K
10:02 142.67 142.67 142.45 142.50 3.6K
10:03 142.51 142.51 142.39 142.39 2.6K
10:04 142.26 142.35 142.26 142.35 2.4K
10:05 142.29 142.29 142.24 142.24 5.2K
10:06 142.25 142.25 142.06 142.19 2.2K
10:07 142.19 142.19 142.03 142.14 1.5K
10:08 142.33 142.33 142.21 142.21 7.6K
10:09 142.36 142.39 142.25 142.25 3.6K
10:10 142.25 142.25 142.23 142.23 2.3K
10:11 142.16 142.16 142.14 142.16 0.8K
10:12 142.29 142.47 142.27 142.26 2.6K
10:13 142.27 142.44 142.27 142.44 1.7K
10:14 142.28 142.46 142.28 142.28 1.4K
10:15 142.28 142.28 142.10 142.10 4.5K
10:16 141.96 141.96 141.96 141.96 1.1K
10:17 141.95 142.00 141.81 141.85 6.7K
10:18 141.96 141.96 141.96 141.96 0.5K
10:19 141.87 141.91 141.87 141.91 2.0K
10:20 141.85 141.85 141.84 141.84 1.5K
10:21 141.88 141.95 141.88 141.95 1.3K
10:22 141.86 141.86 141.86 141.86 0.5K
10:23 141.88 141.88 141.88 141.88 0.9K
10:24 141.81 141.81 141.81 141.81 0.5K
10:25 141.81 141.81 141.81 141.81 0.5K
10:26 141.86 141.86 141.86 141.85 0.7K
10:27 142.05 142.17 142.05 142.17 3.9K
10:28 142.21 142.27 142.20 142.20 1.6K
10:29 142.29 142.29 142.28 142.28 0.4K
10:30 142.20 142.29 142.20 142.29 3.1K
10:31 142.29 142.29 142.29 142.29 0.9K
10:32 142.16 142.19 142.16 142.18 2.3K
10:33 142.10 142.17 142.09 142.09 1.8K
10:34 142.17 142.17 142.17 142.17 2.5K
10:35 142.20 142.27 142.20 142.27 0.4K
10:36 142.27 142.34 142.27 142.28 4.5K
10:37 142.27 142.27 142.27 142.26 0.5K
10:38 142.27 142.38 142.14 142.14 8.0K
10:39 142.30 143.02 142.30 143.01 22.8K
10:40 142.99 143.01 142.92 143.00 12.4K
10:41 143.05 143.05 142.96 143.01 2.6K
10:42 143.09 143.14 143.08 143.08 4.5K
10:43 143.05 143.16 143.04 143.16 1.4K
10:44 143.19 143.19 143.05 143.04 1.3K
10:45 143.04 143.04 143.03 143.03 1.4K
10:46 143.03 143.03 142.90 142.90 2.1K
10:47 142.91 142.91 142.83 142.91 2.4K
10:48 142.99 142.99 142.91 142.91 1.0K
10:49 142.91 142.91 142.70 142.70 4.1K
10:50 142.68 142.68 142.68 142.68 0.4K
10:51 142.67 142.67 142.60 142.60 1.3K
10:52 142.64 142.64 142.57 142.57 3.5K
10:53 142.57 142.57 142.53 142.53 1.9K
10:54 142.41 142.47 142.20 142.20 1.6K
10:55 142.34 142.34 142.20 142.20 1.7K
10:56 142.14 142.15 142.12 142.12 2.6K
10:57 142.15 142.30 142.15 142.30 6.4K
10:58 142.23 142.23 142.21 142.21 1.1K
10:59 142.15 142.19 142.15 142.19 1.1K
11:00 142.13 142.13 142.07 142.13 1.0K
11:01 142.00 142.00 141.72 141.82 2.4K
11:02 141.83 141.84 141.83 141.84 1.2K
11:03 141.76 141.76 141.76 141.76 1.5K
11:04 141.76 141.76 141.76 141.76 0.9K
11:05 141.73 141.73 141.73 141.73 0.5K
11:06 141.66 141.66 141.61 141.62 2.1K
11:08 141.72 141.72 141.72 141.72 1.0K
11:09 141.71 141.71 141.71 141.71 1.1K
11:10 141.69 141.69 141.69 141.69 0.1K
11:11 141.62 141.64 141.62 141.63 4.0K
11:12 141.72 141.72 141.72 141.72 0.2K
11:13 141.62 141.62 141.61 141.61 1.1K
11:14 141.61 141.61 141.61 141.61 0.8K
11:15 141.73 141.76 141.73 141.76 1.0K
11:16 141.70 141.81 141.70 141.81 1.0K
11:17 141.75 141.75 141.75 141.75 1.0K
11:18 141.89 141.89 141.85 141.85 3.1K
11:19 141.83 141.83 141.72 141.72 0.8K
11:20 141.67 141.67 141.57 141.57 2.9K
11:21 141.43 141.43 141.31 141.37 5.4K
11:22 141.29 141.90 141.29 141.90 15.2K
11:23 141.73 141.90 141.73 141.88 33.5K
11:24 141.94 141.94 141.93 141.93 13.3K
11:25 141.93 141.93 141.93 141.93 0.8K
11:26 141.92 141.92 141.92 141.92 1.3K
11:27 141.97 142.01 141.97 141.98 6.0K
11:28 141.99 141.99 141.97 141.97 1.2K
11:29 141.96 141.98 141.89 141.92 3.9K
11:30 141.92 141.92 141.78 141.91 1.5K
11:31 141.91 141.91 141.91 141.91 0.5K
11:32 141.92 141.92 141.92 141.92 1.9K
11:33 141.93 142.03 141.93 142.03 1.7K
11:35 142.03 142.03 141.94 141.94 1.0K
11:38 141.80 141.80 141.79 141.79 3.5K
11:40 141.78 141.79 141.78 141.79 1.2K
11:41 141.79 141.79 141.78 141.78 1.7K
11:42 141.78 141.78 141.77 141.77 4.9K
11:43 141.57 141.58 141.57 141.58 1.1K
11:44 141.65 141.65 141.57 141.57 2.4K
11:45 141.58 141.58 141.57 141.57 1.5K
11:47 141.66 141.66 141.66 141.66 2.6K
11:48 141.67 141.67 141.67 141.67 0.6K
11:50 141.67 141.67 141.56 141.65 2.3K
11:51 141.55 141.55 141.55 141.55 1.9K
11:53 141.41 141.41 141.41 141.41 0.3K
11:54 141.52 141.52 141.52 141.52 0.6K
11:55 141.48 141.91 141.48 141.61 6.9K
11:56 141.91 142.00 141.76 142.00 1.3K
11:57 141.85 142.00 141.81 141.90 0.8K
11:58 141.81 141.93 141.81 141.82 0.7K
11:59 141.82 141.89 141.80 141.89 2.2K
12:00 141.80 141.80 141.75 141.78 5.3K
12:01 141.67 141.67 141.56 141.56 2.0K
12:02 141.64 141.76 141.60 141.76 1.4K
12:03 141.64 141.64 141.64 141.64 1.3K
12:05 141.64 141.69 141.64 141.64 1.2K
12:06 141.57 141.64 141.57 141.64 0.2K
12:07 141.56 141.56 141.56 141.56 0.9K
12:08 141.59 141.59 141.59 141.59 0.3K
12:09 141.59 141.59 141.49 141.49 0.6K
12:10 141.45 141.45 140.89 140.89 5.3K
12:11 140.89 141.09 140.73 140.73 2.6K
12:12 140.67 140.67 140.54 140.62 4.2K
12:13 140.47 140.50 140.47 140.50 1.6K
12:14 140.61 140.61 140.61 140.61 2.6K
12:15 140.46 140.48 140.46 140.48 0.6K
12:16 140.59 140.59 140.46 140.46 1.3K
12:18 140.57 140.57 140.57 140.57 0.1K
12:19 140.57 140.57 140.56 140.56 1.2K
12:20 140.39 140.49 140.38 140.49 3.8K
12:21 140.38 140.38 140.21 140.27 2.6K
12:22 140.33 140.33 140.33 140.32 2.8K
12:23 140.32 140.32 140.32 140.32 0.7K
12:24 140.12 140.21 140.12 140.15 1.9K
12:25 140.22 140.22 140.22 140.22 1.3K
12:26 140.36 140.36 140.27 140.27 4.4K
12:27 140.37 140.40 140.31 140.31 1.3K
12:28 140.30 140.30 140.30 140.30 1.5K
12:29 140.30 140.30 140.26 140.26 1.0K
12:30 140.29 140.29 140.29 140.29 1.0K
12:31 140.30 140.30 140.30 140.30 1.0K
12:32 140.40 140.40 140.32 140.32 2.0K
12:33 140.34 140.34 140.34 140.34 0.4K
12:34 140.34 140.41 140.20 140.20 17.8K
12:35 140.29 140.31 140.29 140.29 1.4K
12:36 140.32 140.47 140.32 140.33 4.1K
12:37 140.46 140.46 140.00 140.00 4.4K
12:38 140.07 140.07 139.88 139.89 5.8K
12:39 139.89 139.89 139.89 139.89 0.8K
12:40 139.87 139.87 139.82 139.82 1.2K
12:41 139.89 139.89 139.80 139.80 1.5K
12:42 139.81 139.81 139.73 139.73 2.8K
12:43 139.79 139.79 139.78 139.78 2.5K
12:44 139.88 140.02 139.88 140.02 6.4K
12:45 140.12 140.15 140.12 140.15 2.4K
12:46 139.93 139.93 139.87 139.87 4.2K
12:47 139.92 139.92 139.92 139.92 1.8K
12:48 139.93 139.94 139.93 139.94 1.8K
12:49 139.90 139.90 139.90 139.90 1.7K
12:50 139.98 140.43 139.98 140.43 57.9K
12:51 140.36 140.36 140.28 140.28 1.1K
12:52 140.37 140.37 140.37 140.37 1.0K
12:53 140.26 140.26 140.25 140.25 2.5K
12:54 140.25 140.41 140.25 140.38 2.6K
12:55 140.50 140.50 140.50 140.50 0.5K
12:56 140.36 140.47 140.36 140.47 1.9K
12:57 140.54 140.60 140.54 140.60 2.3K
12:58 140.50 140.51 140.50 140.51 2.0K
13:00 140.46 140.46 140.31 140.43 3.1K
13:01 140.44 140.44 140.44 140.44 1.3K
13:02 140.24 140.24 140.24 140.24 2.0K
13:04 140.12 140.12 140.12 140.12 1.6K
13:05 140.12 140.18 140.12 140.18 2.8K
13:06 140.12 140.12 140.12 140.12 1.4K
13:07 140.07 140.07 140.07 140.07 1.1K
13:08 140.02 140.02 140.02 140.02 0.2K
13:09 140.03 140.03 140.03 140.03 0.7K
13:10 140.02 140.14 140.02 140.14 0.8K
13:11 140.15 140.15 140.15 140.15 0.7K
13:12 140.15 140.23 140.15 140.18 4.3K
13:13 140.18 140.18 140.17 140.17 1.3K
13:14 140.18 140.18 140.18 140.18 0.6K
13:15 140.17 140.17 140.17 140.17 0.6K
13:16 140.17 140.17 140.17 140.17 1.4K
13:18 140.18 140.18 140.13 140.13 2.1K
13:19 140.13 140.18 140.13 140.18 2.7K
13:20 140.07 140.07 140.07 140.07 2.0K
13:21 140.05 140.13 140.05 140.13 0.4K
13:22 140.13 140.13 140.13 140.13 1.5K
13:23 140.06 140.06 140.06 140.06 0.3K
13:24 140.05 140.05 140.05 140.05 0.5K
13:25 139.97 139.97 139.82 139.82 1.9K
13:26 139.83 139.83 139.83 139.82 1.0K
13:27 139.85 139.85 139.84 139.84 1.0K
13:28 139.78 139.78 139.78 139.78 0.5K
13:29 139.77 139.77 139.72 139.72 1.1K
13:30 139.68 139.68 139.68 139.68 3.2K
13:31 139.52 139.60 139.52 139.55 4.7K
13:32 139.62 139.62 139.62 139.62 0.4K
13:34 139.60 139.65 139.57 139.57 6.1K
13:35 139.65 139.73 139.65 139.69 2.8K
13:36 139.59 139.59 139.59 139.59 2.5K
13:37 139.61 139.61 139.61 139.60 0.2K
13:38 139.63 139.63 139.60 139.60 2.4K
13:39 139.59 139.59 139.52 139.52 1.9K
13:40 139.44 139.50 139.44 139.50 0.5K
13:41 139.41 139.41 139.25 139.25 3.5K
13:42 139.25 139.25 139.25 139.25 0.7K
13:43 139.25 139.25 139.15 139.15 1.6K
13:44 139.25 139.37 139.25 139.34 5.6K
13:46 139.31 139.31 139.31 139.31 0.1K
13:47 139.26 139.26 139.26 139.26 0.5K
13:48 139.34 139.40 139.34 139.40 3.6K
13:49 139.29 139.32 139.29 139.32 2.9K
13:50 139.31 139.41 139.31 139.41 5.2K
13:52 139.42 139.44 139.41 139.44 4.0K
13:53 139.44 139.80 139.44 139.80 4.5K
13:54 139.75 139.75 139.74 139.74 2.1K
13:55 139.74 139.75 139.74 139.75 0.7K
13:56 139.76 139.76 139.44 139.44 3.6K
13:58 139.49 139.49 139.49 139.49 1.4K
13:59 139.39 139.54 139.31 139.31 4.8K
14:00 139.48 139.48 139.48 139.48 0.3K
14:01 139.50 139.50 139.40 139.49 4.6K
14:02 139.38 139.38 139.30 139.30 1.5K
14:03 139.41 139.41 139.39 139.39 1.4K
14:04 139.37 139.37 139.29 139.29 0.5K
14:05 139.39 139.40 139.30 139.30 1.4K
14:06 139.34 139.34 139.34 139.34 0.6K
14:07 139.33 139.33 139.33 139.32 2.2K
14:08 139.25 139.25 139.25 139.25 1.5K
14:09 139.14 139.18 139.14 139.18 1.5K
14:10 139.23 139.23 139.19 139.23 8.7K
14:11 139.23 139.23 139.07 139.12 2.4K
14:12 139.12 139.15 139.06 139.11 16.6K
14:13 139.21 139.23 139.21 139.23 5.1K
14:14 139.23 139.35 139.23 139.35 5.9K
14:15 139.23 139.24 139.20 139.24 1.7K
14:16 139.22 139.29 139.22 139.28 2.2K
14:17 139.26 139.78 139.26 139.78 18.6K
14:18 139.66 140.05 139.66 140.04 33.8K
14:19 140.04 140.15 140.04 140.06 2.0K
14:20 140.18 140.21 139.99 139.99 4.9K
14:21 139.78 139.78 139.78 139.78 2.3K
14:22 139.73 139.73 139.72 139.72 2.5K
14:23 139.72 139.73 139.68 139.73 3.1K
14:24 139.69 139.69 139.69 139.69 0.5K
14:25 139.59 139.59 139.57 139.57 3.0K
14:26 139.42 139.42 139.42 139.42 0.5K
14:27 139.51 139.51 139.38 139.38 3.8K
14:28 139.38 139.38 139.35 139.35 0.3K
14:29 139.29 139.37 139.29 139.32 4.2K
14:30 139.37 139.61 139.37 139.61 6.3K
14:31 139.61 139.61 139.61 139.61 28.1K
14:32 139.74 139.78 139.69 139.78 1.6K
14:33 139.80 139.80 139.76 139.76 4.2K
14:34 139.80 139.80 139.80 139.79 0.9K
14:35 139.80 139.80 139.80 139.80 0.8K
14:36 139.80 139.80 139.74 139.74 0.6K
14:37 139.80 139.80 139.74 139.74 1.8K
14:38 139.81 139.81 139.74 139.74 3.6K
14:39 139.72 139.73 139.72 139.73 1.6K
14:40 139.69 139.70 139.67 139.70 6.4K
14:41 139.69 139.69 139.58 139.58 4.0K
14:42 139.58 139.58 139.58 139.57 1.1K
14:43 139.52 139.52 139.34 139.34 2.8K
14:44 139.31 139.38 139.31 139.38 0.4K
14:45 139.38 139.40 139.31 139.31 4.8K
14:46 139.40 139.43 139.40 139.43 3.7K
14:47 139.46 139.46 139.46 139.46 2.0K
14:48 139.58 139.58 139.52 139.52 6.7K
14:49 139.45 139.45 139.36 139.39 4.3K
14:50 139.40 139.45 139.40 139.45 3.3K
14:51 139.26 139.26 139.26 139.26 2.5K
14:52 139.19 139.23 139.19 139.22 4.5K
14:53 139.22 139.22 139.15 139.21 1.2K
14:54 139.21 139.22 139.13 139.13 3.9K
14:55 139.10 139.10 139.10 139.10 0.3K
14:56 139.09 139.10 139.06 139.10 2.6K
14:57 139.08 139.08 138.91 139.02 6.3K
14:58 138.97 138.97 138.97 138.97 1.1K
14:59 138.84 138.84 138.84 138.84 2.0K
15:00 138.88 138.88 138.54 138.54 4.3K
15:01 138.52 138.52 138.45 138.45 3.8K
15:02 138.58 138.58 138.58 138.58 4.5K
15:03 138.73 138.87 138.73 138.87 5.1K
15:04 138.94 138.94 138.94 138.94 0.7K
15:05 138.94 138.94 138.77 138.77 4.4K
15:06 138.80 138.80 138.80 138.79 0.9K
15:07 138.79 138.79 138.69 138.78 1.4K
15:08 138.83 138.88 138.78 138.88 5.2K
15:09 138.85 138.95 138.85 138.95 3.1K
15:10 139.05 139.37 139.03 139.37 17.9K
15:11 139.52 139.55 139.47 139.55 11.2K
15:12 139.55 139.62 139.55 139.60 1.2K
15:13 139.57 139.57 139.37 139.37 4.1K
15:14 139.44 139.44 139.25 139.35 2.1K
15:15 139.31 139.32 139.28 139.32 3.2K
15:16 139.38 139.41 139.38 139.41 2.2K
15:17 139.41 139.41 139.25 139.26 2.4K
15:18 139.33 139.41 139.33 139.41 1.1K
15:19 139.36 139.42 139.31 139.31 3.4K
15:20 139.16 139.16 139.12 139.12 1.5K
15:21 139.18 139.18 139.10 139.12 1.8K
15:22 139.10 139.11 139.06 139.06 4.9K
15:23 139.00 139.06 139.00 139.06 6.4K
15:24 139.11 139.26 139.11 139.26 4.8K
15:25 139.26 139.26 139.16 139.20 1.3K
15:26 139.23 139.26 139.13 139.22 4.2K
15:27 139.40 139.42 139.40 139.40 2.4K
15:28 139.41 139.41 139.31 139.35 3.4K
15:29 139.28 139.37 139.28 139.37 1.4K
15:30 139.28 139.45 139.28 139.45 3.1K
15:31 139.40 139.40 139.28 139.28 4.1K
15:32 139.25 139.25 139.22 139.22 1.9K
15:33 139.15 139.18 139.15 139.18 1.3K
15:34 139.18 139.22 139.18 139.20 4.4K
15:35 139.21 139.21 139.12 139.12 2.6K
15:36 139.11 139.11 139.04 139.04 6.0K
15:37 139.03 139.03 138.89 138.89 3.0K
15:38 138.93 139.02 138.88 139.02 5.9K
15:39 139.05 139.05 138.96 138.98 2.5K
15:40 138.97 138.97 138.93 138.94 2.2K
15:41 138.94 138.94 138.88 138.88 5.3K
15:42 138.93 138.94 138.88 138.94 2.6K
15:43 138.99 139.04 138.98 139.04 2.3K
15:44 138.99 139.29 138.99 139.29 9.4K
15:45 139.43 139.59 139.43 139.59 3.4K
15:46 139.45 139.47 139.45 139.46 3.1K
15:47 139.47 139.57 139.47 139.57 4.8K
15:48 139.61 139.63 139.52 139.52 8.7K
15:49 139.54 139.57 139.54 139.57 4.5K
15:50 139.65 139.93 139.65 139.86 6.5K
15:51 139.72 139.75 139.69 139.69 12.7K
15:52 139.66 139.81 139.65 139.81 29.7K
15:53 139.76 139.76 139.61 139.65 8.8K
15:54 139.65 140.04 139.65 139.97 17.0K
15:55 139.93 140.03 139.92 139.94 12.6K
15:56 139.90 139.90 139.82 139.82 13.7K
15:57 139.73 139.78 139.63 139.78 18.7K
15:58 139.78 140.04 139.78 140.01 34.7K
15:59 140.00 140.01 139.77 139.90 180.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available