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
09:30 151.30 151.36 151.30 151.36 9.3K
09:31 152.51 152.51 152.51 152.51 2.2K
09:32 152.24 152.24 151.96 151.96 5.9K
09:33 153.00 153.00 152.01 152.01 1.7K
09:34 152.02 152.02 152.02 152.02 0.5K
09:35 152.03 152.42 152.03 152.42 1.6K
09:36 151.90 151.90 151.90 151.90 0.5K
09:37 152.12 152.12 151.52 151.51 2.8K
09:39 151.75 151.75 151.75 151.75 0.1K
09:40 151.49 151.49 151.46 151.46 2.1K
09:42 151.46 151.95 151.32 151.95 3.0K
09:44 151.74 152.52 151.74 152.52 11.7K
09:45 151.95 152.63 151.95 152.34 5.0K
09:46 152.60 152.60 152.46 152.46 1.4K
09:48 152.19 152.19 152.05 152.04 3.5K
09:49 152.04 152.04 152.04 152.04 0.3K
09:50 152.35 152.35 152.00 152.00 3.4K
09:51 152.04 152.36 151.86 152.04 0.8K
09:53 152.04 152.05 152.04 152.05 0.7K
09:54 152.15 152.15 152.15 152.15 0.6K
09:55 152.34 152.34 152.03 152.03 0.4K
09:56 152.03 152.31 151.95 152.09 2.8K
09:57 152.31 152.31 152.31 152.31 0.4K
09:58 152.66 152.71 152.44 152.44 6.6K
09:59 152.39 152.53 152.39 152.53 0.7K
10:00 152.48 152.48 152.48 152.48 1.8K
10:01 152.78 153.19 152.78 152.87 4.9K
10:02 152.85 152.86 152.85 152.86 1.4K
10:03 152.78 152.78 152.24 152.24 9.1K
10:04 152.30 152.30 151.87 152.03 1.7K
10:05 152.03 152.03 152.03 152.03 1.7K
10:06 151.71 151.93 151.71 151.79 1.0K
10:07 151.93 151.93 151.81 151.81 1.8K
10:08 151.84 151.84 151.84 151.84 0.5K
10:09 151.88 151.88 151.64 151.64 4.6K
10:10 151.65 151.65 151.64 151.64 1.4K
10:11 151.56 151.65 151.56 151.59 1.0K
10:12 151.76 151.85 151.76 151.85 5.4K
10:13 151.74 151.74 151.54 151.63 6.3K
10:15 151.48 151.54 151.36 151.47 3.8K
10:16 151.47 151.55 151.46 151.46 1.3K
10:17 151.41 151.46 151.41 151.46 2.3K
10:18 151.46 151.46 151.19 151.27 6.1K
10:19 151.28 151.28 151.04 151.04 1.4K
10:20 151.04 151.23 151.04 151.23 0.8K
10:21 151.22 151.40 151.22 151.40 2.2K
10:22 151.29 151.29 151.29 151.29 1.3K
10:24 151.52 151.52 151.52 151.52 1.4K
10:25 151.52 151.69 151.52 151.66 2.4K
10:26 151.66 151.66 151.65 151.65 0.2K
10:27 151.66 151.66 151.58 151.62 4.9K
10:28 151.73 151.73 151.73 151.73 1.3K
10:29 151.72 151.72 151.72 151.72 0.4K
10:30 151.74 151.74 151.74 151.74 0.3K
10:31 151.79 151.81 151.79 151.81 1.6K
10:32 151.94 151.94 151.94 151.94 0.5K
10:33 151.81 151.81 151.12 151.12 8.7K
10:34 151.37 151.38 151.36 151.38 0.8K
10:35 151.67 151.67 151.67 151.67 4.7K
10:36 151.77 151.79 151.77 151.79 1.1K
10:37 152.04 152.09 152.04 152.09 1.8K
10:38 152.17 152.27 152.17 152.27 0.3K
10:39 152.14 152.14 152.13 152.13 1.4K
10:40 152.27 152.27 152.17 152.17 0.7K
10:41 152.06 152.25 152.06 152.25 5.3K
10:42 152.22 152.22 152.19 152.19 0.5K
10:43 152.19 152.19 152.19 152.19 0.2K
10:44 152.10 152.10 152.09 152.09 2.2K
10:45 152.08 152.08 152.08 152.08 0.7K
10:46 152.07 152.07 152.07 152.07 0.5K
10:47 151.90 151.90 151.90 151.90 0.2K
10:48 152.22 152.22 152.06 152.06 0.5K
10:49 152.21 152.21 152.20 152.20 0.9K
10:50 152.18 152.20 152.18 152.20 1.4K
10:51 152.20 152.20 152.08 152.09 5.3K
10:52 152.00 152.10 151.95 151.95 0.9K
10:53 152.09 152.09 152.09 152.09 0.3K
10:54 152.09 152.23 152.09 152.23 0.8K
10:55 152.09 152.09 152.09 152.09 0.8K
10:56 152.09 152.09 151.96 151.96 3.8K
10:57 152.02 152.02 151.95 152.02 0.6K
10:58 152.02 152.02 151.90 151.90 4.9K
10:59 151.97 152.01 151.97 152.01 1.1K
11:00 152.05 152.05 152.05 152.05 0.1K
11:01 152.08 152.43 152.08 152.43 6.9K
11:02 152.36 152.46 152.36 152.46 1.6K
11:03 152.48 152.48 152.48 152.48 0.2K
11:04 152.47 152.47 152.47 152.47 0.7K
11:05 152.59 152.59 152.52 152.52 1.1K
11:06 152.52 152.52 152.52 152.51 0.8K
11:07 152.29 152.46 152.27 152.37 11.9K
11:08 152.31 152.31 152.16 152.16 6.2K
11:09 152.23 152.26 152.23 152.23 0.9K
11:10 151.88 151.88 151.61 151.61 23.6K
11:11 151.76 151.76 151.50 151.50 2.9K
11:12 151.43 151.46 151.43 151.46 1.1K
11:13 151.46 151.46 151.46 151.46 0.5K
11:14 151.46 151.64 151.46 151.46 1.0K
11:15 151.46 151.46 151.46 151.46 0.9K
11:16 151.50 151.50 151.50 151.50 1.4K
11:18 151.50 151.64 151.50 151.64 0.9K
11:20 151.57 151.57 151.48 151.48 5.0K
11:21 151.56 151.62 151.56 151.62 1.9K
11:22 151.64 151.64 151.64 151.64 0.6K
11:23 151.72 151.80 151.72 151.80 2.3K
11:24 151.89 151.89 151.77 151.76 2.2K
11:25 151.85 151.85 151.74 151.78 0.9K
11:26 151.77 151.84 151.77 151.84 0.7K
11:27 151.77 151.87 151.77 151.87 1.3K
11:28 151.95 152.04 151.95 151.98 1.9K
11:29 151.98 151.98 151.98 151.98 0.9K
11:30 151.91 152.05 151.91 152.05 2.2K
11:31 152.10 152.21 152.10 152.21 1.2K
11:32 152.23 152.25 152.18 152.18 8.3K
11:33 152.18 152.18 152.18 152.18 1.8K
11:34 152.18 152.18 152.18 152.18 0.3K
11:35 152.18 152.18 152.18 152.18 0.4K
11:36 152.11 152.23 152.11 152.23 1.4K
11:37 152.24 152.24 152.14 152.14 15.4K
11:38 152.13 152.34 152.13 152.32 5.8K
11:39 152.33 152.33 152.33 152.32 2.6K
11:40 152.32 152.32 152.32 152.32 1.5K
11:41 152.32 152.42 152.32 152.42 0.8K
11:43 152.32 152.32 152.19 152.19 6.2K
11:45 152.27 152.48 152.27 152.48 4.8K
11:46 152.61 152.62 152.61 152.62 1.6K
11:47 152.67 152.67 152.67 152.67 0.2K
11:48 152.66 152.73 152.61 152.67 11.8K
11:49 152.72 152.72 152.72 152.72 0.4K
11:50 152.76 152.76 152.76 152.76 1.9K
11:51 152.66 152.66 152.66 152.66 1.2K
11:52 152.65 152.65 152.65 152.65 0.6K
11:53 152.65 152.75 152.65 152.65 1.0K
11:54 152.68 152.68 152.65 152.65 1.2K
11:55 152.75 152.84 152.75 152.84 1.7K
11:56 152.85 152.85 152.77 152.77 0.9K
11:57 152.85 152.91 152.85 152.91 1.3K
11:58 152.91 153.03 152.77 152.99 7.3K
11:59 153.00 153.00 152.91 152.94 2.5K
12:01 152.95 153.04 152.95 153.04 1.4K
12:02 153.11 153.11 153.01 153.01 3.9K
12:03 153.06 153.06 152.97 153.03 2.7K
12:04 153.03 153.10 153.03 153.09 1.1K
12:05 153.09 153.11 152.91 152.91 2.6K
12:06 152.75 152.85 152.73 152.85 5.3K
12:07 152.84 152.93 152.84 152.93 0.5K
12:08 153.08 153.08 153.08 153.08 4.1K
12:10 153.19 153.20 153.19 153.20 0.5K
12:11 153.25 153.25 153.03 153.03 2.7K
12:12 153.08 153.22 153.04 153.04 3.1K
12:13 152.98 152.98 152.98 152.98 1.2K
12:14 153.06 153.09 153.06 153.09 1.1K
12:15 153.19 153.19 153.19 153.19 0.9K
12:16 153.14 153.14 153.14 153.14 0.5K
12:18 153.13 153.13 153.12 153.12 0.5K
12:19 153.20 153.20 153.20 153.20 0.3K
12:20 153.20 153.20 152.95 153.03 3.7K
12:21 152.87 152.87 152.87 152.87 1.0K
12:23 152.91 152.92 152.91 152.92 0.6K
12:24 152.90 152.90 152.79 152.79 2.7K
12:25 152.75 152.84 152.75 152.84 0.7K
12:26 152.84 152.84 152.84 152.84 0.7K
12:27 152.81 152.81 152.78 152.78 2.7K
12:28 152.85 152.85 152.85 152.85 0.2K
12:29 152.76 152.76 152.76 152.76 4.0K
12:30 152.73 152.77 152.73 152.77 1.6K
12:31 152.69 152.72 152.69 152.70 1.8K
12:32 152.67 152.67 152.62 152.62 5.4K
12:33 152.62 152.82 152.62 152.82 3.8K
12:34 152.82 152.91 152.82 152.91 3.4K
12:36 153.02 153.02 152.92 152.92 1.1K
12:37 152.95 152.95 152.95 152.95 1.4K
12:38 152.96 152.97 152.96 152.97 6.3K
12:39 153.00 153.05 153.00 153.02 3.7K
12:40 153.06 153.27 153.06 153.27 8.1K
12:41 153.15 153.15 153.15 153.15 2.5K
12:43 153.17 153.22 153.17 153.22 6.5K
12:44 153.24 153.34 153.24 153.34 8.1K
12:45 153.39 153.39 153.39 153.39 1.9K
12:46 153.42 153.62 153.42 153.62 10.3K
12:47 153.70 153.70 153.64 153.68 3.7K
12:48 153.73 153.88 153.73 153.88 8.2K
12:49 153.85 153.85 153.85 153.85 4.8K
12:50 153.81 153.81 153.64 153.64 2.9K
12:51 153.75 153.75 153.63 153.63 2.2K
12:52 153.70 153.84 153.70 153.84 2.2K
12:53 153.79 153.79 153.79 153.79 0.5K
12:54 153.75 153.87 153.75 153.76 1.3K
12:55 153.88 153.88 153.88 153.88 0.7K
12:56 153.82 153.90 153.82 153.82 3.0K
12:57 153.90 153.90 153.80 153.80 6.9K
12:58 153.75 153.75 153.75 153.75 4.2K
12:59 153.63 153.63 153.63 153.63 2.5K
13:00 153.49 153.49 153.49 153.49 0.2K
13:01 153.49 153.58 153.49 153.49 3.4K
13:03 153.44 153.44 153.33 153.33 0.9K
13:04 153.54 153.72 153.54 153.72 9.3K
13:05 153.65 153.65 153.56 153.56 1.4K
13:06 153.63 153.74 153.63 153.74 0.7K
13:07 153.64 153.75 153.64 153.75 1.1K
13:08 153.85 153.85 153.85 153.85 0.7K
13:09 153.86 153.94 153.86 153.94 5.0K
13:10 153.94 153.95 153.90 153.95 1.9K
13:11 153.91 153.91 153.80 153.81 7.4K
13:13 153.82 153.95 153.82 153.87 1.6K
13:14 153.87 153.87 153.87 153.87 0.6K
13:15 153.86 153.90 153.86 153.90 0.8K
13:16 153.88 153.88 153.88 153.88 0.3K
13:17 153.91 153.91 153.80 153.84 7.1K
13:18 153.86 153.86 153.81 153.81 1.6K
13:19 153.85 153.85 153.81 153.81 0.8K
13:20 153.90 153.90 153.86 153.86 3.6K
13:21 153.81 153.92 153.80 153.92 1.8K
13:22 153.93 153.94 153.93 153.94 4.2K
13:23 153.95 154.06 153.95 154.06 2.8K
13:25 154.09 154.09 154.09 154.09 1.9K
13:28 154.02 154.12 154.02 154.12 2.1K
13:29 154.05 154.05 154.05 154.05 3.4K
13:30 154.05 154.12 154.05 154.12 1.4K
13:31 154.13 154.14 154.12 154.12 13.0K
13:32 154.11 154.11 154.11 154.11 1.5K
13:33 154.12 154.16 154.12 154.12 1.1K
13:34 154.10 154.17 154.10 154.17 1.7K
13:35 154.17 154.22 154.17 154.22 4.9K
13:36 154.18 154.24 154.18 154.19 1.6K
13:37 154.19 154.29 154.19 154.29 6.2K
13:38 154.30 154.45 154.30 154.45 6.3K
13:39 154.36 154.40 154.32 154.32 4.6K
13:40 154.30 154.30 154.28 154.28 3.0K
13:41 154.30 154.34 154.30 154.34 1.7K
13:42 154.30 154.38 154.30 154.38 4.8K
13:43 154.44 154.46 154.44 154.46 0.6K
13:44 154.40 154.40 154.37 154.37 2.3K
13:45 154.39 154.39 154.30 154.30 4.6K
13:46 154.06 154.25 154.06 154.25 10.4K
13:47 154.27 154.27 154.27 154.27 0.7K
13:48 154.22 154.22 154.22 154.22 0.7K
13:49 154.19 154.19 154.19 154.19 1.8K
13:50 154.12 154.12 154.12 154.12 0.8K
13:51 154.04 154.04 154.04 154.04 0.7K
13:52 154.05 154.05 154.05 154.05 1.2K
13:53 154.11 154.11 154.11 154.11 0.3K
13:54 154.05 154.05 154.05 154.04 1.1K
13:55 154.07 154.07 153.98 153.98 3.4K
13:56 154.00 154.00 154.00 154.00 1.5K
13:57 153.97 153.97 153.96 153.96 3.3K
13:58 153.87 153.93 153.86 153.85 5.2K
13:59 153.86 153.86 153.73 153.78 3.3K
14:01 153.74 153.82 153.74 153.77 2.6K
14:02 153.81 153.81 153.68 153.68 3.7K
14:03 153.66 153.66 153.62 153.62 1.3K
14:04 153.50 153.50 153.38 153.39 2.3K
14:05 153.35 153.39 153.24 153.39 1.2K
14:06 153.46 153.56 153.46 153.56 4.6K
14:07 153.54 153.54 153.54 153.54 0.3K
14:08 153.58 153.65 153.58 153.65 1.7K
14:09 153.62 153.69 153.62 153.68 1.5K
14:10 153.68 153.68 153.60 153.66 5.1K
14:11 153.64 153.72 153.64 153.70 2.4K
14:12 153.69 153.69 153.69 153.69 0.4K
14:13 153.69 153.69 153.68 153.68 0.4K
14:14 153.64 153.64 153.63 153.64 3.2K
14:17 153.64 153.64 153.64 153.64 2.6K
14:18 153.57 153.57 153.40 153.40 3.6K
14:19 153.41 153.41 153.41 153.41 0.8K
14:20 153.39 153.39 153.39 153.39 0.3K
14:21 153.42 153.42 153.35 153.42 0.9K
14:22 153.48 153.48 153.34 153.34 2.9K
14:23 153.34 153.39 153.34 153.39 2.8K
14:25 153.34 153.36 153.34 153.36 0.5K
14:26 153.39 153.39 153.31 153.31 2.9K
14:27 153.27 153.27 153.27 153.26 0.7K
14:28 153.19 153.19 153.19 153.19 0.6K
14:29 153.24 153.31 153.24 153.31 1.1K
14:30 153.34 153.34 153.31 153.31 1.3K
14:31 153.26 153.29 153.24 153.29 1.0K
14:32 153.30 153.36 153.27 153.27 7.1K
14:33 153.28 153.29 153.28 153.29 0.6K
14:34 153.28 153.35 153.28 153.35 1.4K
14:35 153.31 153.39 153.31 153.39 0.7K
14:36 153.27 153.30 153.27 153.29 0.9K
14:37 153.21 153.21 153.21 153.21 1.4K
14:38 153.29 153.29 153.29 153.29 1.9K
14:39 153.22 153.27 153.19 153.19 3.1K
14:40 153.03 153.10 153.03 153.09 1.0K
14:41 153.07 153.07 153.05 153.05 1.0K
14:42 153.02 153.03 153.00 153.03 1.9K
14:43 152.98 152.98 152.90 152.90 2.3K
14:44 152.83 152.83 152.77 152.78 2.8K
14:45 152.78 152.81 152.78 152.81 2.3K
14:46 152.87 152.91 152.87 152.91 1.5K
14:47 152.85 152.85 152.85 152.85 0.1K
14:48 152.86 152.91 152.86 152.90 2.2K
14:49 152.92 153.08 152.92 153.08 6.7K
14:50 153.18 153.18 152.97 152.97 10.0K
14:52 152.97 152.97 152.97 152.97 0.8K
14:53 152.91 152.91 152.91 152.91 0.1K
14:54 152.96 152.96 152.90 152.90 1.3K
14:55 152.93 152.93 152.80 152.85 2.8K
14:56 152.75 152.83 152.75 152.83 1.3K
14:57 152.75 152.75 152.75 152.75 0.3K
14:58 152.83 152.83 152.78 152.78 1.6K
14:59 152.90 152.90 152.80 152.80 1.1K
15:00 152.85 152.90 152.85 152.90 2.2K
15:01 152.87 152.87 152.76 152.82 4.1K
15:02 152.76 152.91 152.70 152.91 5.2K
15:03 152.94 152.94 152.88 152.89 1.5K
15:04 152.90 153.02 152.90 152.93 7.8K
15:05 153.11 153.14 153.11 153.14 3.1K
15:06 153.16 153.18 153.15 153.15 1.0K
15:07 153.30 153.42 153.30 153.42 3.3K
15:08 153.18 153.20 153.16 153.20 10.0K
15:09 153.16 153.16 153.13 153.13 2.5K
15:10 153.06 153.06 153.06 153.06 1.1K
15:12 153.14 153.14 153.05 153.05 4.0K
15:13 153.06 153.10 153.06 153.10 1.8K
15:14 153.13 153.13 153.13 153.13 0.4K
15:15 153.13 153.15 153.08 153.14 5.0K
15:16 153.14 153.14 153.07 153.10 2.8K
15:17 153.03 153.03 152.95 152.99 3.0K
15:18 152.95 153.04 152.95 153.04 2.4K
15:19 153.04 153.09 153.04 153.06 6.2K
15:20 153.06 153.10 153.06 153.08 2.1K
15:21 153.08 153.11 153.08 153.08 1.9K
15:22 153.08 153.24 153.08 153.20 3.5K
15:23 153.26 153.39 153.26 153.39 5.2K
15:24 153.36 153.43 153.36 153.43 4.1K
15:25 153.46 153.57 153.46 153.57 13.6K
15:26 153.64 153.64 153.60 153.60 6.7K
15:27 153.59 153.61 153.31 153.31 6.4K
15:28 153.26 153.35 153.17 153.17 2.7K
15:29 153.17 153.17 153.07 153.07 1.7K
15:30 153.15 153.15 153.05 153.05 2.9K
15:31 153.12 153.12 153.10 153.10 0.3K
15:32 153.11 153.11 153.06 153.07 0.8K
15:33 153.14 153.14 153.00 153.00 5.0K
15:34 153.10 153.10 153.03 153.03 4.2K
15:35 153.04 153.06 152.94 153.06 1.0K
15:36 153.06 153.17 153.06 153.17 2.7K
15:37 153.05 153.19 153.05 153.19 5.2K
15:38 153.21 153.23 153.17 153.17 3.7K
15:39 153.17 153.17 153.16 153.17 2.4K
15:40 153.15 153.15 153.10 153.10 2.7K
15:41 153.09 153.13 153.09 153.13 3.2K
15:42 153.13 153.13 153.03 153.07 4.9K
15:43 153.07 153.08 153.05 153.05 3.6K
15:44 153.09 153.21 153.06 153.21 10.1K
15:45 153.21 153.25 153.21 153.25 1.5K
15:46 153.21 153.29 153.21 153.25 7.4K
15:47 153.30 153.34 153.30 153.34 6.1K
15:48 153.36 153.50 153.36 153.50 9.1K
15:49 153.52 153.61 153.51 153.61 11.5K
15:50 153.57 153.68 153.52 153.63 12.9K
15:51 153.58 153.63 153.53 153.57 13.3K
15:52 153.56 153.56 153.38 153.38 11.9K
15:53 153.34 153.34 153.14 153.17 9.7K
15:54 153.09 153.25 153.09 153.25 16.7K
15:55 153.23 153.23 152.81 152.81 26.2K
15:56 152.88 152.89 152.86 152.86 14.9K
15:57 153.03 153.05 152.90 152.96 34.6K
15:58 153.06 153.06 152.86 152.89 38.5K
15:59 152.85 152.89 152.72 152.80 259.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available