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
09:30 148.00 148.50 148.00 148.50 25.1K
09:31 148.07 149.23 148.07 149.01 4.4K
09:32 148.22 148.29 148.21 148.21 2.9K
09:33 149.61 149.61 149.04 149.04 2.7K
09:34 148.44 149.16 148.44 149.16 0.9K
09:35 148.37 148.37 148.37 148.37 1.0K
09:36 148.97 149.21 148.74 149.21 3.1K
09:37 149.14 149.70 149.13 149.34 2.6K
09:38 149.46 149.46 149.38 149.38 1.7K
09:39 149.10 149.20 149.02 149.02 1.5K
09:40 149.11 149.31 149.11 149.22 4.3K
09:41 149.44 149.44 149.36 149.41 5.1K
09:42 149.78 149.78 149.78 149.78 0.9K
09:44 150.35 150.45 150.31 150.45 1.4K
09:45 150.02 150.08 149.78 150.08 3.4K
09:47 150.00 150.00 149.68 149.95 1.9K
09:48 150.04 150.04 149.75 149.75 2.3K
09:49 149.94 149.94 149.69 149.82 5.7K
09:50 149.47 149.47 149.47 149.47 0.7K
09:51 149.42 149.63 149.42 149.52 2.9K
09:52 149.50 149.50 149.50 149.50 0.9K
09:53 149.44 149.44 149.36 149.36 2.5K
09:54 149.35 149.48 149.35 149.48 1.6K
09:55 149.36 149.36 149.25 149.25 2.0K
09:56 149.35 149.60 149.35 149.60 2.7K
09:57 149.63 149.91 149.63 149.91 2.7K
09:58 149.87 149.96 149.87 149.96 1.0K
09:59 150.47 150.47 149.37 149.83 17.0K
10:00 149.37 149.76 149.37 149.40 3.3K
10:01 149.50 149.50 149.50 149.50 0.2K
10:02 149.31 149.45 149.31 149.45 1.1K
10:03 149.45 149.45 149.37 149.45 1.7K
10:04 149.57 149.71 149.49 149.71 0.9K
10:05 149.49 149.49 149.49 149.49 1.1K
10:06 149.45 149.67 149.45 149.57 2.8K
10:08 149.72 149.72 149.72 149.72 1.9K
10:09 149.62 149.67 149.62 149.67 1.9K
10:10 149.41 149.81 149.39 149.39 2.8K
10:11 149.40 149.40 148.79 148.79 2.8K
10:13 149.12 149.12 149.12 149.12 1.3K
10:14 149.40 149.40 149.11 149.11 2.1K
10:15 149.13 149.13 149.13 149.13 1.5K
10:18 149.44 149.44 149.44 149.44 2.4K
10:19 149.40 149.40 149.40 149.40 0.3K
10:20 149.41 149.41 149.41 149.41 0.3K
10:21 149.45 149.45 149.45 149.45 0.3K
10:22 149.31 149.31 149.31 149.31 0.3K
10:23 149.40 149.40 149.40 149.40 1.4K
10:24 149.49 149.49 149.32 149.32 2.8K
10:25 149.46 149.53 149.46 149.53 0.9K
10:26 149.41 149.41 149.41 149.41 0.5K
10:27 149.45 149.45 149.41 149.41 0.6K
10:28 149.36 149.36 149.11 149.16 2.6K
10:29 149.01 149.01 149.01 149.01 0.5K
10:30 148.87 148.87 148.87 148.87 1.3K
10:32 149.04 149.40 149.04 149.40 3.8K
10:33 149.27 149.41 149.27 149.41 0.8K
10:34 149.30 149.41 149.30 149.41 0.7K
10:35 149.34 149.34 149.28 149.34 3.5K
10:36 149.34 149.40 149.22 149.40 7.4K
10:37 149.41 149.46 149.40 149.40 7.6K
10:38 149.45 149.45 149.45 149.45 0.7K
10:41 149.44 149.44 149.44 149.44 1.7K
10:42 149.51 150.03 149.51 150.03 2.7K
10:43 150.17 150.17 150.17 150.17 0.3K
10:44 149.95 150.03 149.89 149.96 2.6K
10:45 149.90 149.96 149.90 149.96 2.1K
10:46 149.90 149.96 149.75 149.75 4.4K
10:47 149.65 149.87 149.65 149.87 0.9K
10:48 149.62 149.62 149.62 149.62 2.1K
10:50 149.60 149.60 149.60 149.60 0.3K
10:51 149.55 149.55 149.55 149.55 1.6K
10:52 149.67 149.67 149.67 149.67 0.6K
10:54 149.68 149.77 149.56 149.62 2.5K
10:55 149.62 149.69 149.62 149.69 2.0K
10:56 149.83 150.10 149.83 150.10 3.5K
10:57 150.12 150.12 150.12 150.12 0.5K
10:58 150.01 150.01 150.01 150.01 0.8K
10:59 150.23 150.23 150.06 150.06 3.9K
11:00 150.07 150.20 150.07 150.14 1.9K
11:01 150.24 150.24 150.00 150.07 4.0K
11:02 150.18 150.18 150.00 150.00 0.6K
11:03 150.18 150.18 150.17 150.17 0.8K
11:04 150.18 150.18 150.18 150.18 0.3K
11:05 150.18 150.18 150.18 150.18 0.4K
11:06 150.18 150.18 150.18 150.18 0.5K
11:08 150.21 150.21 150.21 150.21 0.6K
11:09 150.23 150.23 150.23 150.23 0.4K
11:10 150.19 150.19 150.19 150.19 0.3K
11:11 150.11 150.20 150.11 150.20 0.8K
11:12 150.10 150.19 150.03 150.19 2.8K
11:13 150.07 150.14 150.07 150.14 1.0K
11:14 150.14 150.14 149.95 150.03 13.7K
11:15 150.00 150.13 150.00 150.13 5.3K
11:16 149.98 149.98 149.92 149.92 2.5K
11:17 149.96 149.98 149.96 149.97 2.1K
11:18 149.92 149.97 149.92 149.93 1.1K
11:19 149.92 149.96 149.86 149.86 4.7K
11:21 149.77 149.77 149.74 149.74 1.3K
11:22 149.67 149.67 149.67 149.67 0.5K
11:23 149.66 149.66 149.66 149.66 0.5K
11:24 149.83 149.93 149.83 149.93 3.5K
11:25 149.99 149.99 149.86 149.86 2.0K
11:26 149.91 149.98 149.83 149.83 1.7K
11:27 149.91 149.91 149.91 149.91 0.1K
11:28 149.84 149.84 149.84 149.84 1.7K
11:29 149.94 149.94 149.94 149.94 0.2K
11:30 150.33 150.35 150.30 150.32 5.1K
11:31 150.22 150.32 150.09 150.09 3.5K
11:32 150.19 150.19 150.19 150.19 0.7K
11:33 150.05 150.23 150.05 150.23 0.3K
11:34 150.14 150.14 150.04 150.04 2.2K
11:35 150.09 150.27 150.09 150.27 2.6K
11:36 150.36 150.40 150.33 150.33 3.3K
11:37 150.40 150.44 150.40 150.44 0.7K
11:38 150.44 150.47 150.39 150.47 1.2K
11:39 150.42 150.48 150.36 150.41 4.8K
11:40 150.42 150.47 150.36 150.36 1.8K
11:41 150.50 150.50 150.50 150.50 0.3K
11:42 150.39 150.50 150.39 150.50 1.1K
11:43 150.49 150.49 150.49 150.49 0.5K
11:44 150.50 150.50 150.50 150.50 0.3K
11:45 150.47 150.47 150.43 150.43 0.8K
11:46 150.50 150.50 150.50 150.50 0.6K
11:47 150.43 150.48 150.43 150.48 0.3K
11:48 150.41 150.41 150.41 150.41 0.7K
11:49 150.40 150.40 150.40 150.40 1.2K
11:50 150.40 150.40 150.40 150.40 0.4K
11:51 150.50 150.50 150.39 150.40 0.6K
11:52 150.49 150.49 150.49 150.49 0.4K
11:53 150.21 150.26 150.21 150.21 3.6K
11:54 150.26 150.52 150.26 150.52 4.0K
11:55 150.53 150.53 150.53 150.53 0.5K
11:56 150.46 150.46 150.40 150.40 1.6K
11:57 150.44 150.51 150.44 150.44 0.7K
11:59 150.49 150.49 150.49 150.49 0.7K
12:00 150.49 150.49 150.35 150.36 8.1K
12:01 150.40 150.40 150.20 150.23 2.6K
12:02 150.29 150.29 150.08 150.08 1.6K
12:03 149.93 149.94 149.89 149.89 2.2K
12:05 150.12 150.20 150.00 150.20 4.2K
12:06 150.25 150.25 150.25 150.25 0.3K
12:07 150.31 150.40 150.31 150.39 3.0K
12:09 150.30 150.30 150.21 150.30 2.1K
12:10 150.21 150.21 150.21 150.21 1.1K
12:11 150.21 150.21 150.21 150.21 0.3K
12:12 150.31 150.31 150.31 150.31 1.0K
12:13 150.38 150.38 150.38 150.38 0.8K
12:14 150.39 150.39 150.39 150.39 0.3K
12:16 150.37 150.37 150.35 150.37 0.8K
12:17 150.68 151.11 150.60 150.79 38.7K
12:18 150.79 150.79 150.75 150.75 0.8K
12:19 150.94 150.94 150.82 150.82 2.4K
12:20 150.82 150.99 150.82 150.97 2.6K
12:21 151.03 151.03 150.86 150.87 4.5K
12:22 150.83 150.83 150.83 150.83 0.6K
12:23 150.74 150.74 150.74 150.74 1.7K
12:24 150.64 150.64 150.46 150.46 1.6K
12:25 150.53 150.59 150.53 150.59 2.7K
12:30 150.49 150.56 150.49 150.56 0.6K
12:32 150.56 150.56 150.41 150.48 1.5K
12:34 150.48 150.48 150.48 150.48 0.3K
12:36 150.56 150.56 150.56 150.56 0.8K
12:37 150.56 150.56 150.56 150.56 0.4K
12:38 150.55 150.55 150.41 150.47 8.4K
12:40 150.40 150.40 150.27 150.27 2.9K
12:41 150.31 150.31 150.31 150.31 2.1K
12:42 150.37 150.37 150.37 150.37 0.3K
12:43 150.37 150.37 150.37 150.37 1.4K
12:45 150.36 150.36 150.36 150.35 0.9K
12:49 150.37 150.44 150.37 150.44 0.7K
12:50 150.44 150.44 150.36 150.36 1.3K
12:51 150.33 150.33 150.33 150.33 0.3K
12:52 150.46 150.46 150.36 150.36 0.5K
12:53 150.36 150.36 150.36 150.36 0.9K
12:55 150.41 150.41 150.36 150.36 0.5K
12:56 150.44 150.44 150.44 150.44 0.3K
12:57 150.27 150.29 150.27 150.29 3.0K
12:59 150.35 150.35 150.35 150.35 0.3K
13:00 150.44 150.50 150.28 150.28 8.4K
13:01 150.25 150.25 150.25 150.25 0.8K
13:03 150.22 150.40 150.22 150.40 2.3K
13:04 150.27 150.27 150.27 150.27 1.4K
13:06 150.34 150.34 150.34 150.34 0.2K
13:07 150.38 150.38 150.38 150.38 0.5K
13:08 150.40 150.50 150.40 150.49 3.5K
13:09 150.49 150.49 150.43 150.43 2.7K
13:10 150.49 150.54 150.48 150.48 1.6K
13:11 150.55 150.56 150.55 150.56 1.5K
13:13 150.57 150.57 150.56 150.56 0.8K
13:14 150.53 150.53 150.53 150.53 1.7K
13:15 150.60 150.63 150.60 150.63 1.0K
13:17 150.65 150.65 150.64 150.64 1.7K
13:18 150.69 150.77 150.69 150.77 2.1K
13:21 150.69 150.72 150.69 150.72 0.8K
13:22 150.78 150.78 150.69 150.69 2.9K
13:23 150.78 150.78 150.78 150.78 0.9K
13:24 150.77 150.77 150.77 150.76 0.4K
13:25 150.70 150.70 150.48 150.51 4.2K
13:26 150.42 150.42 150.42 150.42 1.4K
13:27 150.43 150.51 150.43 150.51 1.5K
13:28 150.42 150.42 150.42 150.42 1.1K
13:30 150.41 150.41 150.41 150.41 0.4K
13:31 150.21 150.21 150.21 150.21 2.8K
13:32 150.23 150.34 150.23 150.33 1.8K
13:36 150.37 150.37 150.24 150.24 1.3K
13:37 150.31 150.31 150.24 150.24 1.5K
13:39 150.25 150.27 150.13 150.27 4.5K
13:40 150.22 150.22 150.22 150.22 1.5K
13:41 150.02 150.02 150.00 150.00 2.6K
13:42 149.88 149.91 149.88 149.91 1.1K
13:43 149.80 149.80 149.80 149.80 1.7K
13:44 149.87 149.87 149.74 149.80 1.1K
13:45 149.84 149.86 149.81 149.86 2.5K
13:46 149.85 149.92 149.85 149.92 3.6K
13:47 149.92 150.07 149.92 150.07 3.8K
13:48 150.08 150.08 150.08 150.08 0.7K
13:49 150.26 150.28 150.19 150.28 3.9K
13:50 150.18 150.18 150.17 150.17 1.2K
13:51 150.27 150.27 150.19 150.19 0.9K
13:52 150.27 150.27 150.27 150.26 0.5K
13:53 150.22 150.22 150.21 150.21 3.0K
13:54 150.11 150.14 150.11 150.14 2.0K
13:55 150.04 150.04 150.04 150.04 0.7K
13:56 150.04 150.04 149.86 149.86 11.6K
14:00 149.64 149.64 149.49 149.49 2.7K
14:01 149.48 149.48 149.47 149.47 1.4K
14:02 149.41 149.56 149.41 149.56 1.7K
14:03 149.46 149.54 149.46 149.54 1.1K
14:05 149.48 149.59 149.48 149.59 8.8K
14:06 149.57 149.64 149.57 149.64 2.2K
14:07 149.72 149.72 149.72 149.72 0.8K
14:08 149.66 149.66 149.54 149.66 4.3K
14:09 149.61 149.74 149.61 149.61 0.6K
14:10 149.62 149.62 149.62 149.62 0.8K
14:12 149.72 149.72 149.72 149.72 0.7K
14:15 149.63 149.63 149.63 149.63 0.3K
14:16 149.62 149.78 149.62 149.78 2.7K
14:19 149.81 149.87 149.81 149.87 1.3K
14:21 149.94 149.94 149.85 149.85 0.8K
14:22 149.85 149.91 149.84 149.91 1.0K
14:23 149.94 149.94 149.94 149.94 1.0K
14:25 150.02 150.09 150.00 150.09 2.9K
14:31 150.08 150.08 150.08 150.08 0.4K
14:32 150.09 150.12 149.93 149.93 6.2K
14:33 149.93 149.93 149.93 149.93 0.4K
14:34 149.86 149.92 149.86 149.92 0.4K
14:35 149.87 149.87 149.87 149.87 2.5K
14:36 149.97 150.00 149.97 150.00 1.7K
14:37 149.99 150.00 149.99 150.00 0.9K
14:39 149.85 149.85 149.85 149.85 1.5K
14:40 149.84 149.84 149.80 149.80 1.4K
14:42 149.91 149.91 149.91 149.91 0.4K
14:43 149.86 149.96 149.86 149.96 1.2K
14:45 149.99 149.99 149.99 149.99 0.4K
14:46 149.97 149.97 149.87 149.87 0.7K
14:48 149.84 149.84 149.84 149.84 0.5K
14:49 149.94 149.94 149.86 149.86 1.4K
14:50 149.95 149.95 149.95 149.95 0.7K
14:51 149.86 149.86 149.80 149.86 3.4K
14:52 149.82 149.88 149.82 149.88 3.3K
14:54 149.87 149.95 149.87 149.95 2.2K
14:55 149.82 149.82 149.82 149.82 0.7K
14:56 149.85 149.85 149.66 149.66 3.0K
14:57 149.73 149.94 149.73 149.94 9.9K
14:58 149.86 149.93 149.81 149.87 5.3K
14:59 149.89 149.92 149.86 149.86 1.3K
15:00 149.81 149.81 149.81 149.81 1.5K
15:01 149.81 149.81 149.81 149.81 1.6K
15:02 149.81 149.81 149.81 149.81 0.2K
15:03 149.81 149.81 149.81 149.81 0.4K
15:04 149.81 149.81 149.81 149.81 0.5K
15:05 149.90 149.90 149.85 149.85 0.8K
15:06 149.89 150.02 149.89 150.02 2.1K
15:07 149.94 150.06 149.85 149.85 4.1K
15:08 149.91 149.99 149.91 149.99 3.7K
15:09 150.00 150.00 149.89 149.95 2.1K
15:10 149.93 149.95 149.93 149.95 1.2K
15:11 150.00 150.00 149.95 149.95 2.1K
15:12 150.00 150.00 149.96 149.96 3.5K
15:13 150.23 150.23 150.01 150.04 7.3K
15:14 150.18 150.18 150.04 150.07 1.0K
15:15 150.18 150.18 150.16 150.16 1.9K
15:16 150.33 150.33 150.23 150.23 0.8K
15:17 150.34 150.39 150.34 150.37 1.8K
15:18 150.45 150.48 150.40 150.40 1.3K
15:19 150.40 150.47 150.40 150.47 0.3K
15:20 150.49 150.50 150.46 150.47 2.6K
15:21 150.42 150.48 150.41 150.47 4.2K
15:22 150.50 150.63 150.50 150.63 1.8K
15:23 150.63 150.63 150.56 150.56 2.1K
15:25 150.63 150.63 150.63 150.63 2.5K
15:26 150.67 150.78 150.67 150.78 4.4K
15:27 150.81 150.81 150.65 150.65 7.1K
15:28 150.68 150.68 150.63 150.63 1.4K
15:29 150.62 150.64 150.62 150.64 1.3K
15:30 150.64 150.67 150.64 150.66 1.9K
15:31 150.70 150.74 150.70 150.71 4.9K
15:32 150.75 150.76 150.73 150.73 4.3K
15:33 150.79 150.85 150.79 150.85 2.2K
15:34 150.76 150.86 150.76 150.86 2.7K
15:35 150.86 150.88 150.86 150.85 3.5K
15:36 150.87 150.90 150.85 150.90 1.1K
15:37 150.85 150.91 150.85 150.87 5.8K
15:38 150.81 150.81 150.80 150.80 1.1K
15:39 150.78 150.78 150.74 150.74 4.2K
15:40 150.74 150.76 150.64 150.68 4.0K
15:41 150.71 150.87 150.70 150.87 6.1K
15:42 150.83 150.89 150.83 150.89 3.1K
15:43 150.92 150.99 150.92 150.99 6.3K
15:44 150.99 151.06 150.98 151.06 3.2K
15:45 151.02 151.13 151.02 151.12 7.1K
15:46 151.12 151.30 151.12 151.29 16.0K
15:47 151.33 151.34 151.21 151.24 10.7K
15:48 151.24 151.24 151.17 151.24 5.8K
15:49 151.15 151.22 151.07 151.07 3.9K
15:50 151.15 151.42 151.15 151.32 11.9K
15:51 151.31 151.31 150.91 150.91 28.1K
15:52 150.91 151.02 150.88 151.02 7.1K
15:53 150.97 150.97 150.71 150.76 18.7K
15:54 150.71 151.05 150.71 150.94 15.2K
15:55 150.92 151.01 150.91 151.01 5.9K
15:56 150.92 150.99 150.90 150.95 13.5K
15:57 150.77 150.88 150.74 150.88 15.7K
15:58 150.89 150.89 150.79 150.85 24.3K
15:59 150.85 151.10 150.85 150.98 168.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available