Five Below

FIVE
🏛️ usa →
155.18
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 154.35 154.86 154.35 154.86 11.8K
09:31 155.00 155.26 155.00 155.02 5.4K
09:32 154.61 155.02 154.61 154.91 2.7K
09:33 154.74 154.99 154.74 154.99 2.6K
09:34 154.88 154.99 154.80 154.79 1.5K
09:35 154.95 154.95 154.95 154.95 0.5K
09:36 154.53 154.53 154.46 154.46 3.4K
09:37 154.59 154.59 154.40 154.39 2.0K
09:39 154.53 154.53 154.53 154.53 0.5K
09:40 154.73 154.73 154.35 154.35 4.7K
09:41 154.24 154.25 154.24 154.25 3.8K
09:42 154.00 154.79 154.00 154.79 7.5K
09:43 154.58 154.69 154.50 154.50 4.2K
09:44 155.03 155.03 155.03 155.03 0.6K
09:46 154.91 154.91 154.91 154.91 1.7K
09:47 155.07 155.07 154.87 154.87 0.6K
09:48 154.83 154.83 154.42 154.45 9.7K
09:49 154.55 154.55 154.55 154.55 0.2K
09:50 154.91 154.91 154.91 154.91 2.4K
09:51 154.69 154.69 154.69 154.69 0.2K
09:52 154.61 154.71 154.61 154.71 2.4K
09:53 154.87 154.87 154.77 154.77 1.2K
09:54 154.82 154.82 154.82 154.82 0.2K
09:55 154.86 154.86 154.65 154.65 3.2K
09:57 154.99 155.17 154.99 155.17 4.4K
10:00 155.02 155.02 155.02 155.02 1.0K
10:01 154.70 154.74 154.52 154.63 3.8K
10:02 154.62 154.96 154.62 154.78 1.4K
10:03 155.13 155.25 155.13 155.25 1.0K
10:04 155.16 155.16 155.16 155.16 0.5K
10:05 155.17 155.17 155.17 155.17 0.3K
10:06 155.07 155.34 155.07 155.29 0.6K
10:07 155.26 155.29 155.13 155.13 1.2K
10:08 155.06 155.34 155.06 155.34 0.8K
10:09 155.15 155.15 155.15 155.15 0.5K
10:11 155.02 155.02 154.83 154.82 4.4K
10:12 154.94 154.94 154.83 154.85 2.9K
10:13 154.56 154.56 154.52 154.52 2.2K
10:14 154.41 154.41 154.25 154.25 1.7K
10:15 154.12 154.25 154.12 154.25 0.7K
10:16 154.26 154.26 154.25 154.26 0.8K
10:17 154.21 154.21 154.21 154.21 1.6K
10:20 154.21 154.21 154.21 154.21 1.2K
10:21 154.29 154.29 154.14 154.14 4.2K
10:22 154.28 154.30 154.28 154.29 1.8K
10:23 154.11 154.27 154.11 154.27 1.1K
10:24 154.16 154.16 154.16 154.16 1.2K
10:25 154.20 154.54 154.20 154.54 2.3K
10:26 154.56 154.56 154.02 154.04 7.1K
10:29 154.11 154.11 154.11 154.10 1.4K
10:32 154.21 154.21 154.21 154.21 0.3K
10:33 154.37 154.51 154.37 154.51 2.4K
10:34 154.20 154.44 154.20 154.44 0.9K
10:35 154.38 154.38 154.08 154.08 2.6K
10:36 154.32 154.35 154.32 154.35 2.8K
10:37 154.47 154.51 154.47 154.51 0.6K
10:38 154.32 154.84 154.32 154.84 4.7K
10:39 154.84 154.84 154.84 154.84 3.4K
10:40 154.80 154.84 154.80 154.84 6.0K
10:41 154.89 154.89 154.62 154.63 6.6K
10:43 154.62 154.72 154.62 154.72 3.3K
10:44 154.77 154.77 154.77 154.77 5.7K
10:45 154.86 154.93 154.80 154.80 4.8K
10:46 154.80 154.94 154.80 154.94 5.2K
10:47 154.85 154.85 154.51 154.51 4.5K
10:48 154.62 154.62 154.62 154.62 0.1K
10:49 154.55 154.55 154.36 154.49 6.4K
10:50 154.51 154.51 154.51 154.51 5.9K
10:51 154.55 154.71 154.55 154.71 1.2K
10:52 154.71 154.72 154.70 154.70 7.7K
10:53 154.65 154.65 154.56 154.56 4.5K
10:55 154.68 154.68 154.68 154.68 1.0K
10:56 154.84 154.84 154.84 154.84 0.7K
10:57 154.63 154.63 154.63 154.63 1.8K
10:58 154.42 154.42 154.32 154.32 4.3K
10:59 154.30 154.34 154.30 154.34 2.6K
11:00 154.45 154.51 154.45 154.51 7.9K
11:02 154.53 154.53 154.53 154.53 2.8K
11:04 154.69 154.69 154.57 154.57 1.3K
11:05 154.58 154.58 154.58 154.58 1.2K
11:06 154.42 154.45 154.42 154.45 3.0K
11:08 154.32 154.32 154.32 154.32 0.6K
11:09 154.41 154.41 154.39 154.39 0.7K
11:10 154.40 154.40 153.96 154.06 12.6K
11:11 153.63 153.86 153.63 153.86 3.7K
11:12 153.69 154.02 153.69 154.02 1.9K
11:13 154.04 154.07 154.04 154.05 2.0K
11:14 154.13 154.14 154.13 154.14 2.2K
11:15 154.39 154.41 154.39 154.41 2.9K
11:16 154.42 154.42 154.42 154.42 0.3K
11:17 154.37 154.37 154.30 154.29 1.8K
11:18 154.14 154.14 154.14 154.14 0.3K
11:19 154.26 154.26 154.24 154.24 3.2K
11:20 154.19 154.19 154.19 154.19 0.5K
11:21 154.26 154.30 154.26 154.30 2.3K
11:22 154.34 154.34 154.34 154.34 1.3K
11:24 154.44 154.44 154.36 154.35 0.6K
11:25 154.36 154.36 154.36 154.35 1.2K
11:26 154.22 154.35 154.04 154.04 5.1K
11:27 154.03 154.08 153.84 153.97 2.8K
11:28 153.97 153.97 153.76 153.91 3.4K
11:29 153.85 153.89 153.85 153.89 1.9K
11:30 153.87 153.87 153.85 153.85 6.4K
11:31 153.84 153.92 153.84 153.92 1.5K
11:32 153.92 153.92 153.92 153.92 0.6K
11:33 153.83 153.83 153.79 153.79 5.5K
11:34 153.67 153.77 153.67 153.77 2.6K
11:35 153.79 153.79 153.67 153.67 4.2K
11:36 153.67 153.67 153.67 153.67 0.8K
11:37 153.66 153.66 153.66 153.66 0.3K
11:38 153.66 153.66 153.66 153.66 2.2K
11:39 153.67 153.67 153.56 153.56 1.8K
11:40 153.26 153.26 153.22 153.22 4.5K
11:41 153.22 153.22 153.22 153.22 0.6K
11:43 153.20 153.20 153.20 153.20 1.0K
11:44 153.25 153.25 153.25 153.25 3.5K
11:45 153.07 153.07 153.00 153.00 1.3K
11:46 152.73 152.73 152.59 152.63 5.6K
11:47 152.85 152.92 152.85 152.92 2.5K
11:48 152.87 152.91 152.85 152.91 2.9K
11:49 152.99 153.02 152.99 152.99 2.4K
11:50 153.02 153.02 152.91 152.91 1.0K
11:52 152.90 153.02 152.90 152.93 3.4K
11:54 153.03 153.03 153.03 153.03 1.4K
11:55 153.03 153.09 152.96 153.00 4.1K
11:56 153.01 153.20 153.01 153.20 2.5K
12:00 153.29 153.32 153.29 153.32 2.5K
12:01 153.35 153.35 153.30 153.30 0.7K
12:02 153.24 153.32 153.24 153.32 1.7K
12:03 153.31 153.31 153.31 153.31 0.2K
12:04 153.38 153.38 153.38 153.38 1.9K
12:05 153.57 153.57 153.57 153.57 0.6K
12:07 153.49 153.49 153.44 153.48 2.0K
12:08 153.48 153.58 153.48 153.58 1.7K
12:09 153.78 153.78 153.78 153.78 0.2K
12:10 153.78 153.83 153.78 153.83 1.4K
12:11 153.84 153.84 153.78 153.82 2.4K
12:12 153.63 153.63 153.63 153.63 0.5K
12:13 153.80 153.80 153.73 153.73 0.7K
12:14 153.80 153.80 153.80 153.79 1.0K
12:15 153.50 153.50 153.45 153.45 5.1K
12:16 153.25 153.25 153.25 153.25 2.3K
12:17 153.25 153.25 153.00 153.00 2.6K
12:18 152.81 152.83 152.81 152.83 2.3K
12:21 152.70 152.70 152.70 152.70 1.5K
12:22 152.69 152.75 152.68 152.75 3.1K
12:26 152.76 152.76 152.74 152.74 0.4K
12:27 152.90 152.90 152.84 152.84 2.3K
12:28 152.84 152.84 152.84 152.84 0.2K
12:29 152.84 152.84 152.84 152.84 0.6K
12:30 152.68 152.77 152.64 152.65 3.4K
12:32 152.66 152.79 152.57 152.79 1.1K
12:33 152.66 152.66 152.66 152.66 0.6K
12:34 152.80 152.80 152.58 152.66 1.7K
12:35 152.64 152.64 152.64 152.64 0.7K
12:36 152.55 152.55 152.50 152.52 2.8K
12:37 152.52 152.52 152.42 152.42 2.4K
12:38 152.57 152.57 152.40 152.44 5.0K
12:39 152.36 152.43 152.34 152.43 1.5K
12:40 152.43 152.49 152.42 152.42 1.4K
12:41 152.45 152.45 152.44 152.44 2.9K
12:43 152.44 152.55 152.44 152.55 17.5K
12:44 152.55 152.59 152.55 152.59 6.1K
12:45 152.60 152.60 152.56 152.60 1.4K
12:46 152.61 152.63 152.61 152.60 1.0K
12:47 152.61 152.61 152.53 152.53 3.3K
12:48 152.50 152.60 152.50 152.50 1.7K
12:49 152.56 152.59 152.55 152.56 2.6K
12:50 152.57 152.71 152.57 152.71 2.8K
12:51 152.94 152.94 152.87 152.87 2.1K
12:52 152.84 152.94 152.84 152.94 0.4K
12:53 152.84 152.84 152.84 152.84 1.6K
12:56 152.88 152.94 152.88 152.94 1.3K
12:57 153.02 153.02 152.84 152.84 0.6K
12:58 152.89 153.16 152.89 153.16 1.9K
12:59 153.17 153.17 152.84 152.84 5.5K
13:00 152.89 152.89 152.75 152.81 2.0K
13:01 152.85 152.85 152.83 152.83 2.2K
13:03 152.75 152.75 152.75 152.75 1.3K
13:05 152.84 152.84 152.84 152.84 1.5K
13:07 152.83 152.84 152.83 152.84 1.1K
13:08 152.84 152.84 152.84 152.84 0.8K
13:09 153.00 153.02 152.99 153.00 5.6K
13:11 153.12 153.25 153.12 153.12 1.8K
13:13 153.13 153.21 153.13 153.21 1.1K
13:14 153.32 153.32 153.32 153.32 5.3K
13:15 153.43 153.43 153.33 153.32 0.8K
13:16 153.33 153.33 153.33 153.32 1.0K
13:17 153.32 153.32 153.32 153.32 2.2K
13:20 153.22 153.22 153.22 153.22 2.4K
13:21 153.22 153.23 153.22 153.23 0.9K
13:22 153.39 153.39 153.39 153.39 1.3K
13:23 153.43 153.43 153.42 153.42 1.3K
13:24 153.51 153.51 153.51 153.51 0.1K
13:25 153.34 153.37 153.34 153.37 1.6K
13:26 153.35 153.35 153.35 153.35 0.2K
13:27 153.35 153.35 153.35 153.35 0.6K
13:28 153.22 153.23 153.22 153.23 5.2K
13:29 152.96 152.96 152.96 152.96 2.2K
13:30 152.90 153.02 152.90 153.02 2.1K
13:31 153.02 153.03 153.02 153.03 0.6K
13:32 153.01 153.01 152.88 152.88 0.6K
13:33 152.88 153.00 152.88 153.00 0.9K
13:34 153.00 153.00 153.00 153.00 0.4K
13:35 152.87 152.87 152.87 152.87 0.5K
13:36 152.87 152.88 152.87 152.88 1.7K
13:37 152.88 152.88 152.88 152.88 0.4K
13:38 152.98 152.98 152.90 152.90 1.6K
13:39 152.83 152.83 152.83 152.83 0.3K
13:40 152.88 152.88 152.88 152.88 0.8K
13:41 152.84 152.84 152.84 152.84 0.7K
13:42 152.77 152.77 152.32 152.43 12.4K
13:43 152.43 152.43 152.37 152.38 2.1K
13:44 152.38 152.58 152.38 152.50 3.9K
13:45 152.53 152.58 152.50 152.51 6.1K
13:46 152.50 152.50 152.43 152.43 0.9K
13:47 152.43 152.43 152.43 152.43 2.6K
13:48 152.42 152.42 152.34 152.34 6.1K
13:49 152.27 152.40 152.27 152.40 4.9K
13:50 152.34 152.40 152.33 152.33 2.4K
13:51 152.57 152.65 152.57 152.57 9.4K
13:52 152.45 152.45 152.45 152.45 0.9K
13:54 152.44 152.44 152.43 152.43 0.8K
13:55 152.38 152.51 152.28 152.31 5.1K
13:56 152.31 152.48 152.31 152.42 2.8K
13:57 152.42 152.45 152.42 152.42 2.3K
13:58 152.42 152.42 152.42 152.42 2.1K
13:59 152.42 152.53 152.42 152.42 1.5K
14:00 152.43 152.65 152.41 152.65 11.3K
14:01 152.61 152.70 152.61 152.70 9.0K
14:02 152.62 152.67 152.62 152.67 2.0K
14:03 152.53 152.53 152.53 152.53 2.2K
14:04 152.59 152.59 152.55 152.55 1.2K
14:05 152.49 152.49 152.47 152.47 0.4K
14:06 152.50 152.59 152.24 152.24 4.3K
14:07 152.25 152.36 152.13 152.13 3.8K
14:08 152.18 152.18 152.03 152.05 2.1K
14:09 152.05 152.08 152.05 152.05 2.3K
14:10 152.05 152.12 152.05 152.07 2.4K
14:11 152.07 152.29 152.07 152.14 3.8K
14:12 152.24 152.24 152.20 152.24 0.9K
14:13 152.18 152.25 152.14 152.14 3.4K
14:14 152.27 152.27 152.05 152.06 4.7K
14:15 152.06 152.13 152.02 152.02 3.5K
14:16 152.01 152.04 152.01 152.04 1.5K
14:17 152.01 152.04 152.01 152.04 6.9K
14:18 152.04 152.11 151.99 151.99 2.9K
14:19 152.02 152.02 152.02 152.02 3.1K
14:20 152.04 152.33 152.04 152.33 3.7K
14:21 152.33 152.33 152.33 152.32 0.7K
14:22 152.42 152.42 152.24 152.24 2.1K
14:23 152.23 152.50 152.23 152.50 0.9K
14:24 152.35 152.35 152.16 152.16 2.8K
14:25 152.13 152.24 152.13 152.24 0.5K
14:26 152.13 152.13 152.13 152.13 1.4K
14:27 152.03 152.16 152.03 152.16 1.8K
14:28 152.07 152.17 152.07 152.17 1.9K
14:29 152.33 152.33 152.15 152.22 6.1K
14:30 152.25 152.26 152.19 152.26 4.6K
14:31 152.36 152.55 152.36 152.55 3.0K
14:32 152.52 152.52 152.52 152.51 0.3K
14:33 152.52 152.60 152.52 152.60 1.8K
14:34 152.58 152.65 152.58 152.65 1.0K
14:35 152.62 152.62 152.62 152.62 1.1K
14:36 152.65 152.82 152.65 152.82 1.2K
14:37 152.83 152.84 152.83 152.82 1.0K
14:38 152.83 152.83 152.83 152.82 0.8K
14:39 152.85 152.85 152.77 152.85 1.4K
14:40 152.98 152.98 152.70 152.82 4.5K
14:41 152.82 152.82 152.73 152.82 0.8K
14:42 152.70 152.93 152.70 152.81 1.4K
14:43 152.81 152.81 152.78 152.81 1.0K
14:44 152.89 152.93 152.81 152.81 2.1K
14:45 152.74 152.74 152.74 152.74 1.2K
14:46 152.73 152.73 152.60 152.60 8.4K
14:47 152.70 152.70 152.70 152.70 0.6K
14:48 152.78 152.89 152.78 152.89 1.9K
14:49 152.98 152.98 152.85 152.85 1.1K
14:50 152.97 152.97 152.90 152.90 0.9K
14:51 152.99 153.07 152.99 153.01 2.6K
14:52 153.07 153.11 153.07 153.10 1.7K
14:53 153.11 153.11 153.00 153.07 4.4K
14:54 153.12 153.12 153.12 153.12 1.1K
14:55 153.06 153.15 153.06 153.15 1.5K
14:57 153.07 153.07 152.72 152.72 15.7K
14:58 152.71 152.74 152.71 152.74 1.3K
14:59 152.65 152.94 152.65 152.90 2.8K
15:00 152.95 152.95 152.85 152.85 3.3K
15:01 152.94 152.94 152.85 152.85 2.5K
15:02 152.88 152.88 152.88 152.88 0.5K
15:03 152.82 152.89 152.76 152.89 2.0K
15:04 152.94 152.94 152.65 152.65 5.9K
15:05 152.71 152.71 152.65 152.65 4.1K
15:06 152.65 152.73 152.65 152.73 7.2K
15:07 152.71 152.75 152.59 152.71 2.5K
15:08 152.83 152.92 152.83 152.91 3.3K
15:09 152.93 152.95 152.92 152.95 2.1K
15:10 152.86 152.95 152.86 152.85 4.8K
15:11 152.87 152.87 152.82 152.82 10.7K
15:12 152.72 152.72 152.65 152.65 1.5K
15:13 152.61 152.79 152.61 152.79 1.2K
15:14 152.73 152.84 152.73 152.84 1.5K
15:15 152.85 152.91 152.85 152.91 1.7K
15:16 152.75 152.75 152.69 152.74 3.2K
15:17 152.80 152.80 152.70 152.70 11.2K
15:18 152.68 152.78 152.68 152.78 2.8K
15:19 152.59 152.59 152.59 152.59 4.1K
15:20 152.52 152.74 152.52 152.74 9.5K
15:21 152.81 152.86 152.81 152.85 3.0K
15:22 152.84 152.84 152.80 152.81 1.7K
15:23 152.81 152.81 152.81 152.81 0.4K
15:24 152.64 152.67 152.62 152.67 9.8K
15:25 152.68 152.68 152.51 152.51 1.7K
15:26 152.62 152.62 152.62 152.62 1.0K
15:27 152.60 152.63 152.53 152.55 2.1K
15:28 152.62 152.63 152.51 152.51 3.1K
15:29 152.51 152.51 152.19 152.26 33.7K
15:30 152.31 152.31 152.31 152.31 3.3K
15:31 152.33 152.33 152.24 152.24 2.6K
15:32 152.35 152.43 152.35 152.43 2.8K
15:33 152.47 152.56 152.47 152.56 1.2K
15:34 152.43 152.43 152.14 152.24 10.6K
15:35 152.24 152.24 152.23 152.24 2.1K
15:36 152.24 152.24 152.01 152.07 13.0K
15:37 152.10 152.14 152.01 152.12 5.0K
15:38 152.17 152.17 151.89 151.99 8.2K
15:39 151.87 151.88 151.68 151.79 11.6K
15:40 151.85 151.85 151.75 151.77 9.7K
15:41 151.83 151.83 151.77 151.79 13.0K
15:42 151.80 152.02 151.80 151.95 18.3K
15:43 151.89 152.05 151.89 151.98 12.4K
15:44 151.98 151.98 151.98 151.98 1.2K
15:45 152.05 152.07 152.05 152.07 4.9K
15:46 152.28 152.42 152.26 152.41 4.5K
15:47 152.43 152.51 152.43 152.51 3.3K
15:48 152.62 152.71 152.62 152.66 1.9K
15:49 152.68 152.85 152.68 152.82 8.9K
15:50 153.02 153.10 152.88 153.04 11.7K
15:51 153.13 153.33 153.08 153.25 9.2K
15:52 153.26 153.33 153.23 153.28 10.0K
15:53 153.29 153.29 152.99 153.07 9.6K
15:54 153.04 153.25 153.03 153.25 12.4K
15:55 153.34 153.48 153.25 153.48 13.0K
15:56 153.38 153.45 153.38 153.42 21.5K
15:57 153.42 153.42 153.22 153.25 22.7K
15:58 153.27 153.31 153.20 153.28 27.4K
15:59 153.31 153.49 153.31 153.40 171.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available