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
09:30 142.43 142.43 141.72 141.72 15.6K
09:31 141.72 141.72 141.72 141.72 2.2K
09:32 141.72 143.45 141.72 143.45 6.2K
09:33 143.45 143.73 142.12 142.12 6.1K
09:34 142.12 142.94 142.12 142.62 3.6K
09:35 142.62 142.83 142.62 142.62 2.4K
09:36 142.90 143.67 142.90 143.21 4.5K
09:37 143.66 143.92 143.61 143.92 3.0K
09:38 143.61 143.61 143.61 143.61 0.4K
09:39 143.81 143.81 143.23 143.61 2.0K
09:40 143.61 144.22 143.61 144.18 1.7K
09:41 144.44 144.45 144.02 144.01 1.2K
09:42 144.02 144.21 144.02 144.21 0.8K
09:43 143.84 143.88 143.83 143.87 1.0K
09:44 144.06 144.06 143.56 143.83 1.1K
09:45 143.82 144.08 143.82 144.08 1.0K
09:46 144.07 144.23 143.82 144.15 3.3K
09:47 144.18 144.69 144.18 144.45 2.1K
09:48 144.67 144.72 144.66 144.66 1.4K
09:49 144.66 144.66 144.38 144.41 9.9K
09:51 144.12 144.12 143.67 143.67 1.5K
09:52 144.13 144.13 144.13 144.13 1.0K
09:53 144.36 144.36 144.36 144.36 0.4K
09:54 144.29 144.29 144.29 144.29 0.3K
09:55 144.29 144.29 144.28 144.28 0.6K
09:56 144.29 144.53 144.29 144.52 1.7K
09:57 144.73 144.73 144.73 144.73 1.7K
09:58 144.50 144.50 144.50 144.50 0.1K
09:59 144.55 144.55 144.55 144.55 0.9K
10:00 144.35 144.56 144.35 144.55 2.7K
10:01 144.39 144.66 144.34 144.54 6.4K
10:03 144.50 144.50 144.50 144.50 0.5K
10:04 144.50 144.55 144.48 144.55 3.4K
10:05 144.54 144.54 144.54 144.54 0.1K
10:06 144.54 144.54 144.54 144.54 2.8K
10:07 144.93 144.93 144.93 144.93 0.5K
10:08 144.72 144.72 144.72 144.72 1.6K
10:09 144.74 144.74 144.64 144.73 5.8K
10:10 144.67 144.67 144.67 144.67 0.1K
10:11 144.67 144.67 144.64 144.64 1.5K
10:13 144.55 144.60 144.55 144.57 1.2K
10:14 144.69 144.69 144.64 144.67 2.4K
10:15 144.77 144.77 144.77 144.77 1.1K
10:16 144.81 144.81 144.81 144.81 0.4K
10:17 144.86 145.02 144.86 145.02 3.1K
10:18 145.11 145.11 145.11 145.10 1.5K
10:19 145.11 145.12 145.11 145.12 3.0K
10:20 145.00 145.04 145.00 145.04 2.0K
10:21 145.03 145.03 145.03 145.03 0.4K
10:22 144.98 144.99 144.89 144.97 2.3K
10:23 144.97 144.97 144.97 144.97 0.5K
10:24 144.99 144.99 144.99 144.99 2.0K
10:25 144.75 144.76 144.75 144.76 1.0K
10:26 144.79 144.92 144.79 144.92 2.2K
10:27 145.02 145.02 145.02 145.02 1.1K
10:28 145.11 145.11 145.11 145.11 1.1K
10:29 145.14 145.27 145.14 145.26 2.7K
10:30 145.11 145.13 145.11 145.13 1.4K
10:32 145.15 145.15 145.11 145.10 0.8K
10:33 145.11 145.11 145.11 145.11 0.8K
10:34 145.12 145.12 145.12 145.12 1.0K
10:35 145.18 145.19 145.18 145.19 0.4K
10:36 145.09 145.12 144.99 145.06 3.8K
10:37 144.93 144.93 144.93 144.93 0.4K
10:38 145.02 145.12 145.02 145.12 2.5K
10:39 145.07 145.07 144.96 144.96 0.6K
10:41 145.07 145.07 145.07 145.07 0.6K
10:42 145.07 145.07 145.00 145.00 0.8K
10:44 145.06 145.16 144.96 144.96 2.5K
10:45 144.93 144.93 144.93 144.93 1.4K
10:46 144.89 144.93 144.89 144.93 2.0K
10:47 144.93 144.93 144.93 144.93 0.3K
10:48 144.93 144.93 144.93 144.93 0.7K
10:49 144.91 144.91 144.91 144.91 1.0K
10:51 144.94 144.94 144.94 144.94 0.2K
10:52 145.04 145.04 144.99 145.00 2.2K
10:53 145.06 145.06 145.04 145.04 0.7K
10:54 144.88 144.91 144.88 144.91 2.2K
10:55 144.93 144.93 144.93 144.93 0.3K
10:56 145.03 145.03 145.03 145.03 1.7K
10:58 145.17 145.17 145.15 145.15 1.3K
10:59 145.15 145.15 145.11 145.15 1.1K
11:00 145.15 145.15 145.15 145.15 0.3K
11:01 145.11 145.11 145.11 145.11 2.9K
11:02 145.05 145.11 145.05 145.11 1.5K
11:03 145.11 145.12 145.07 145.10 3.1K
11:04 145.11 145.11 145.11 145.10 0.9K
11:05 145.20 145.21 145.12 145.12 2.3K
11:06 145.03 145.08 145.03 145.07 1.7K
11:07 145.14 145.14 145.13 145.13 0.6K
11:08 145.09 145.14 145.07 145.14 0.6K
11:09 145.11 145.11 144.99 144.99 2.5K
11:10 144.83 144.83 144.83 144.82 3.1K
11:11 144.75 144.77 144.69 144.76 1.0K
11:12 144.87 144.96 144.74 144.93 0.8K
11:13 144.81 144.95 144.67 144.67 1.2K
11:14 144.92 144.92 144.80 144.79 1.0K
11:15 144.80 144.92 144.80 144.92 1.8K
11:16 144.87 144.92 144.80 144.85 2.9K
11:17 145.02 145.14 145.02 145.12 0.8K
11:18 145.14 145.14 144.97 145.14 1.3K
11:19 145.13 145.13 145.06 145.06 1.4K
11:20 145.24 145.30 145.24 145.30 3.6K
11:21 145.30 145.30 145.19 145.19 0.5K
11:22 145.32 145.32 145.18 145.18 2.2K
11:23 145.24 145.34 145.11 145.18 1.4K
11:24 145.28 145.28 145.28 145.28 0.7K
11:25 145.18 145.24 145.18 145.24 0.9K
11:26 145.23 145.33 145.17 145.17 1.6K
11:27 145.31 145.31 145.31 145.31 0.4K
11:28 145.17 145.31 145.17 145.18 1.7K
11:29 145.20 145.20 145.20 145.20 0.6K
11:30 145.28 145.28 145.09 145.09 2.5K
11:31 145.15 145.15 145.07 145.07 1.9K
11:32 145.14 145.14 145.14 145.14 0.2K
11:33 145.12 145.14 145.09 145.14 1.1K
11:34 145.14 145.22 144.91 144.91 12.2K
11:35 145.00 145.03 144.99 145.03 3.2K
11:36 145.13 145.13 145.13 145.13 2.4K
11:37 145.22 145.42 145.20 145.42 3.4K
11:38 145.38 145.47 145.38 145.47 1.4K
11:39 145.52 145.52 145.29 145.29 3.4K
11:40 145.26 145.26 145.26 145.26 1.3K
11:41 145.20 145.21 145.14 145.16 9.0K
11:42 145.17 145.21 145.13 145.13 2.5K
11:43 145.12 145.12 145.12 145.12 0.2K
11:44 145.12 145.12 145.12 145.12 1.7K
11:45 145.12 145.12 145.09 145.09 1.1K
11:46 145.14 145.14 145.14 145.14 0.5K
11:47 145.14 145.14 144.96 144.99 4.5K
11:49 145.00 145.09 145.00 145.09 7.6K
11:51 145.03 145.03 145.02 145.02 0.5K
11:52 145.02 145.02 145.02 145.02 0.6K
11:53 145.02 145.02 145.01 145.01 1.1K
11:54 144.96 144.96 144.96 144.96 0.7K
11:55 144.98 144.98 144.98 144.98 1.7K
11:56 145.01 145.01 145.00 145.00 2.5K
11:57 145.00 145.16 145.00 145.16 17.7K
11:58 145.23 145.23 145.23 145.23 0.6K
11:59 145.24 145.31 145.16 145.24 2.2K
12:00 145.31 145.34 145.31 145.34 1.3K
12:01 145.35 145.35 145.35 145.35 0.6K
12:02 145.41 145.41 145.41 145.41 0.4K
12:03 145.35 145.35 145.35 145.35 0.5K
12:04 145.46 145.58 145.46 145.58 2.4K
12:05 145.58 145.58 145.58 145.57 0.8K
12:06 145.60 145.60 145.60 145.60 0.3K
12:07 145.49 145.50 145.49 145.50 2.7K
12:08 145.58 145.58 145.55 145.55 1.4K
12:09 145.60 145.72 145.60 145.72 1.4K
12:10 145.59 145.59 145.59 145.59 0.4K
12:11 145.69 145.69 145.69 145.69 0.5K
12:12 145.73 145.73 145.73 145.73 0.2K
12:13 145.69 145.69 145.69 145.69 0.3K
12:14 145.76 145.76 145.65 145.65 2.6K
12:16 145.67 145.68 145.67 145.68 1.2K
12:17 145.69 145.69 145.69 145.69 0.2K
12:18 145.70 145.71 145.70 145.71 0.3K
12:19 145.71 145.77 145.71 145.77 1.7K
12:20 145.71 145.71 145.61 145.61 3.0K
12:21 145.69 145.69 145.69 145.69 0.5K
12:23 145.74 145.74 145.74 145.74 1.4K
12:24 145.64 145.64 145.57 145.57 4.1K
12:28 145.61 145.61 145.61 145.60 0.2K
12:29 145.44 145.44 145.44 145.44 3.1K
12:30 145.42 145.43 145.42 145.43 1.5K
12:31 145.53 145.54 145.53 145.54 1.3K
12:32 145.60 145.60 145.60 145.60 0.9K
12:34 145.63 145.63 145.60 145.60 1.0K
12:35 145.75 145.84 145.75 145.84 2.5K
12:37 145.86 145.86 145.86 145.86 0.3K
12:38 145.71 145.71 145.71 145.71 1.0K
12:39 145.67 145.67 145.50 145.50 5.3K
12:41 145.32 145.32 145.32 145.32 2.9K
12:43 145.45 145.45 145.45 145.45 0.3K
12:44 145.44 145.44 145.43 145.43 0.9K
12:45 145.41 145.41 145.41 145.41 0.2K
12:46 145.42 145.42 145.38 145.38 1.1K
12:47 145.42 145.42 145.42 145.42 0.8K
12:48 145.49 145.49 145.43 145.44 1.8K
12:50 145.50 145.50 145.46 145.46 0.9K
12:51 145.52 145.55 145.52 145.55 1.0K
12:52 145.63 145.63 145.63 145.63 0.2K
12:53 145.66 145.66 145.66 145.66 1.0K
12:54 145.72 145.72 145.72 145.72 0.7K
12:55 145.71 145.72 145.71 145.72 0.8K
12:56 145.71 145.71 145.71 145.71 0.6K
12:57 145.66 145.66 145.66 145.66 0.5K
12:58 145.74 145.74 145.74 145.74 0.8K
12:59 145.79 145.82 145.77 145.79 1.6K
13:00 145.82 145.82 145.73 145.73 3.2K
13:01 145.81 145.81 145.76 145.77 1.2K
13:02 145.86 145.95 145.86 145.95 4.5K
13:04 146.14 146.14 146.05 146.04 1.1K
13:05 146.05 146.13 146.05 146.13 0.4K
13:06 146.10 146.10 146.10 146.10 0.2K
13:07 146.04 146.04 146.04 146.04 0.4K
13:08 146.04 146.04 145.91 145.91 4.2K
13:11 145.95 146.01 145.95 146.01 1.8K
13:12 146.13 146.13 146.08 146.08 2.0K
13:13 146.12 146.12 146.12 146.12 0.6K
13:14 146.08 146.08 146.08 146.08 0.5K
13:15 146.18 146.18 146.14 146.14 0.3K
13:16 146.08 146.08 146.08 146.07 0.4K
13:17 146.18 146.18 146.17 146.17 0.6K
13:18 146.14 146.14 146.08 146.08 2.8K
13:19 146.10 146.10 146.10 146.10 1.0K
13:20 146.21 146.26 146.21 146.26 1.5K
13:21 146.29 146.32 146.26 146.32 1.3K
13:22 146.35 146.35 146.29 146.29 1.2K
13:23 146.28 146.28 146.28 146.28 0.3K
13:24 146.32 146.34 146.31 146.31 2.2K
13:26 146.38 146.38 146.32 146.32 1.0K
13:27 146.36 146.36 146.27 146.27 2.6K
13:28 146.26 146.26 146.24 146.24 1.8K
13:29 146.26 146.30 146.26 146.29 1.8K
13:30 146.29 146.29 146.29 146.29 0.3K
13:31 146.36 146.37 146.36 146.37 0.7K
13:32 146.34 146.34 146.34 146.34 0.8K
13:34 146.37 146.38 146.37 146.38 0.5K
13:35 146.43 146.46 146.43 146.46 1.1K
13:36 146.46 146.47 146.45 146.47 1.4K
13:37 146.44 146.44 146.44 146.44 0.7K
13:38 146.49 146.49 146.40 146.44 2.2K
13:39 146.49 146.55 146.49 146.53 2.0K
13:40 146.53 146.55 146.53 146.55 0.5K
13:41 146.54 146.54 146.51 146.51 2.8K
13:42 146.38 146.38 146.38 146.38 3.5K
13:43 146.43 146.43 146.43 146.43 1.1K
13:44 146.46 146.46 146.46 146.46 0.2K
13:45 146.56 146.56 146.52 146.51 2.3K
13:47 146.45 146.45 146.38 146.41 3.7K
13:48 146.33 146.33 146.20 146.20 3.5K
13:52 146.16 146.16 146.16 146.16 0.5K
13:53 146.07 146.07 146.00 146.00 1.3K
13:54 146.04 146.04 146.03 146.03 0.4K
13:55 146.03 146.03 146.03 146.03 1.2K
13:56 145.82 145.82 145.81 145.81 1.9K
13:58 145.96 145.96 145.83 145.95 0.8K
13:59 145.95 145.96 145.95 145.95 0.5K
14:00 145.95 145.95 145.95 145.95 0.8K
14:02 146.02 146.02 145.98 145.98 1.5K
14:03 146.03 146.05 146.03 146.04 2.0K
14:04 146.05 146.10 146.05 146.10 0.8K
14:05 146.05 146.10 146.05 146.10 1.7K
14:06 146.02 146.02 145.93 145.93 5.2K
14:07 145.95 145.95 145.95 145.95 0.4K
14:08 145.97 145.97 145.97 145.97 3.4K
14:09 145.90 145.90 145.80 145.80 3.0K
14:10 145.71 145.71 145.71 145.71 0.4K
14:11 145.76 145.76 145.76 145.76 0.6K
14:13 145.68 145.73 145.63 145.71 1.4K
14:14 145.70 145.77 145.70 145.76 3.6K
14:15 145.80 145.80 145.80 145.79 8.0K
14:16 145.79 145.79 145.79 145.79 0.9K
14:17 145.79 145.79 145.79 145.79 0.4K
14:18 145.79 145.79 145.77 145.77 0.2K
14:19 145.79 145.81 145.79 145.81 1.1K
14:21 145.88 145.88 145.80 145.80 0.4K
14:22 145.87 145.87 145.87 145.87 1.5K
14:24 145.84 145.84 145.76 145.76 2.4K
14:25 145.82 145.82 145.82 145.82 0.3K
14:26 145.82 145.82 145.82 145.82 1.1K
14:27 145.81 145.83 145.81 145.82 0.7K
14:28 145.82 145.82 145.78 145.78 1.4K
14:29 145.80 145.82 145.76 145.76 2.1K
14:30 145.80 145.80 145.80 145.79 0.8K
14:31 145.85 145.85 145.85 145.85 0.9K
14:33 145.89 145.91 145.88 145.88 2.5K
14:34 145.92 145.92 145.92 145.92 0.4K
14:35 145.81 145.81 145.81 145.81 4.3K
14:36 145.82 145.84 145.78 145.78 2.0K
14:37 145.77 145.77 145.77 145.77 1.5K
14:38 145.77 145.77 145.75 145.75 1.2K
14:39 145.75 145.76 145.75 145.76 2.1K
14:40 145.73 145.73 145.73 145.73 0.9K
14:41 145.85 145.87 145.85 145.87 3.6K
14:42 145.85 145.89 145.85 145.89 1.2K
14:43 145.89 145.89 145.89 145.89 0.3K
14:44 145.88 145.88 145.78 145.78 3.5K
14:45 145.71 145.75 145.70 145.70 1.5K
14:46 145.71 145.79 145.71 145.79 3.0K
14:47 145.76 145.76 145.67 145.67 0.7K
14:48 145.74 145.74 145.74 145.74 0.2K
14:49 145.76 145.82 145.75 145.82 2.1K
14:50 145.85 145.85 145.85 145.85 0.6K
14:51 145.89 145.89 145.89 145.89 2.2K
14:53 145.90 146.00 145.90 146.00 2.3K
14:54 146.05 146.10 146.05 146.10 0.8K
14:55 146.04 146.09 146.04 146.09 1.8K
14:56 146.09 146.09 146.09 146.09 0.6K
14:57 146.10 146.10 146.10 146.10 0.9K
14:58 146.03 146.03 146.03 146.03 1.2K
14:59 146.07 146.07 145.82 145.82 4.8K
15:00 145.84 145.85 145.84 145.85 1.5K
15:01 145.90 145.90 145.81 145.81 0.9K
15:02 145.86 145.86 145.86 145.85 1.2K
15:03 145.80 145.80 145.80 145.80 0.7K
15:04 145.78 145.78 145.74 145.74 2.7K
15:05 145.74 145.89 145.74 145.89 3.1K
15:06 145.89 145.89 145.89 145.89 1.3K
15:08 145.91 145.91 145.82 145.82 1.6K
15:09 145.83 145.83 145.73 145.73 0.6K
15:10 145.82 145.82 145.80 145.80 2.0K
15:11 145.75 145.75 145.71 145.73 1.9K
15:12 145.73 145.74 145.73 145.74 1.7K
15:13 145.79 145.79 145.79 145.79 0.5K
15:14 145.79 145.83 145.79 145.83 1.0K
15:15 145.84 145.84 145.84 145.84 1.0K
15:16 145.86 145.90 145.86 145.90 2.8K
15:17 145.95 146.04 145.95 146.04 1.9K
15:18 146.02 146.02 146.02 146.02 0.4K
15:19 146.10 146.14 146.10 146.10 1.7K
15:20 146.10 146.10 146.10 146.10 2.4K
15:21 146.08 146.08 145.92 145.92 3.8K
15:22 146.00 146.05 146.00 146.05 1.2K
15:23 146.03 146.03 145.98 145.98 2.6K
15:24 145.78 145.90 145.78 145.88 11.5K
15:25 145.87 145.87 145.85 145.85 12.5K
15:26 145.87 145.87 145.81 145.82 3.3K
15:27 145.72 145.72 145.72 145.72 1.1K
15:28 145.77 145.82 145.77 145.79 2.6K
15:29 145.81 145.81 145.81 145.81 0.7K
15:30 145.81 145.81 145.64 145.64 2.0K
15:31 145.64 145.65 145.64 145.65 0.9K
15:32 145.66 145.87 145.66 145.81 2.9K
15:33 145.86 145.95 145.86 145.90 3.6K
15:34 145.93 146.05 145.93 146.05 1.8K
15:35 146.02 146.11 146.02 146.11 1.6K
15:36 146.09 146.09 146.06 146.09 4.5K
15:37 146.03 146.03 145.94 145.94 5.9K
15:38 145.88 145.88 145.80 145.83 7.7K
15:39 145.80 145.80 145.65 145.65 3.7K
15:40 145.55 145.58 145.55 145.57 1.7K
15:41 145.56 145.56 145.49 145.49 5.5K
15:42 145.43 145.63 145.42 145.56 6.0K
15:43 145.64 145.86 145.62 145.85 4.0K
15:44 145.84 145.97 145.84 145.97 2.0K
15:45 145.96 146.06 145.96 146.06 3.6K
15:46 146.06 146.08 145.93 145.93 15.0K
15:47 146.03 146.09 146.01 146.05 3.9K
15:48 146.05 146.24 146.05 146.24 4.3K
15:49 146.19 146.24 146.10 146.11 6.6K
15:50 146.40 146.54 146.39 146.53 10.9K
15:51 146.53 146.67 146.51 146.57 8.0K
15:52 146.47 146.57 146.46 146.53 6.0K
15:53 146.53 146.53 146.42 146.44 9.0K
15:54 146.56 146.58 146.52 146.58 9.6K
15:55 146.56 146.74 146.15 146.26 18.7K
15:56 146.32 146.36 146.20 146.22 11.4K
15:57 146.25 146.29 146.15 146.20 17.3K
15:58 146.20 146.20 146.09 146.10 34.9K
15:59 146.06 146.06 145.91 146.00 175.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available