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
09:30 146.47 146.86 146.47 146.86 7.8K
09:31 147.43 147.43 147.43 147.43 0.9K
09:32 147.17 147.17 146.97 146.97 1.8K
09:33 147.02 147.02 147.02 147.02 0.9K
09:34 147.02 147.02 147.02 147.02 1.1K
09:37 147.02 147.02 146.61 146.60 1.8K
09:39 146.61 146.61 146.61 146.60 0.9K
09:40 146.61 146.61 146.61 146.60 0.5K
09:41 146.84 146.84 146.84 146.84 1.3K
09:42 146.84 146.84 146.72 146.72 1.0K
09:44 146.62 146.62 146.62 146.62 0.4K
09:45 146.58 146.58 146.26 146.26 3.1K
09:46 146.21 146.34 146.07 146.07 0.9K
09:47 145.57 145.57 145.44 145.44 1.9K
09:48 145.74 145.74 145.74 145.74 3.1K
09:50 145.78 145.78 145.78 145.78 0.4K
09:51 145.84 145.84 145.74 145.74 2.3K
09:52 145.84 145.84 145.52 145.52 3.6K
09:54 145.16 145.18 145.16 145.18 0.6K
09:55 145.10 145.31 145.10 145.31 1.3K
09:56 145.33 145.59 145.33 145.59 3.2K
09:58 145.49 145.49 145.20 145.20 0.8K
09:59 145.50 145.50 145.50 145.50 0.6K
10:00 145.52 145.52 145.52 145.52 0.8K
10:01 145.51 145.51 145.51 145.51 0.9K
10:02 145.51 145.51 145.51 145.51 3.3K
10:04 145.53 145.55 145.48 145.55 2.0K
10:05 145.28 145.28 144.94 144.94 3.4K
10:06 144.89 144.89 144.89 144.89 0.7K
10:08 145.03 145.03 145.03 145.03 0.6K
10:09 145.16 145.16 145.15 145.15 3.5K
10:10 145.17 145.18 145.17 145.18 1.4K
10:12 145.26 145.26 145.26 145.26 3.1K
10:13 145.27 145.27 145.27 145.26 2.9K
10:14 145.27 145.27 145.27 145.27 0.5K
10:15 145.25 145.28 145.11 145.28 1.3K
10:16 145.28 145.28 145.27 145.27 1.0K
10:17 145.04 145.16 145.04 145.16 2.4K
10:18 145.15 145.15 145.15 145.15 0.5K
10:19 145.03 145.03 145.03 145.03 0.3K
10:20 145.05 145.05 145.03 145.03 0.6K
10:21 144.92 145.17 144.92 145.13 11.6K
10:22 145.20 145.20 145.09 145.09 12.5K
10:24 145.20 145.20 145.20 145.20 0.7K
10:26 145.00 145.14 145.00 145.14 3.6K
10:27 145.14 145.14 145.13 145.13 0.7K
10:28 145.07 145.07 145.07 145.07 0.6K
10:29 144.99 145.00 144.84 144.84 12.0K
10:30 144.81 144.84 144.70 144.83 3.0K
10:31 144.83 144.83 144.83 144.83 0.4K
10:32 144.84 144.84 144.84 144.84 0.5K
10:33 144.88 144.88 144.88 144.88 1.0K
10:34 144.83 144.83 144.83 144.83 1.1K
10:35 144.94 144.94 144.94 144.94 2.4K
10:36 144.97 144.97 144.96 144.96 1.3K
10:37 144.97 145.08 144.93 144.93 3.5K
10:38 144.83 144.83 144.83 144.82 2.6K
10:39 144.93 144.93 144.91 144.91 0.6K
10:40 144.95 144.95 144.95 144.95 0.2K
10:41 145.06 145.06 145.00 145.00 2.3K
10:42 145.35 145.35 145.35 145.35 0.6K
10:43 145.42 145.42 145.42 145.42 1.1K
10:44 145.36 145.57 145.36 145.57 3.1K
10:45 145.59 145.59 145.52 145.52 2.3K
10:46 145.76 145.76 145.76 145.76 0.7K
10:47 145.78 145.78 145.76 145.76 1.1K
10:48 145.75 145.75 145.75 145.75 0.7K
10:49 145.71 145.71 145.37 145.37 4.4K
10:50 145.44 145.60 145.44 145.60 2.0K
10:53 145.60 145.60 145.60 145.60 0.8K
10:55 145.57 145.57 145.57 145.57 0.4K
10:56 145.45 145.45 145.28 145.28 1.5K
10:57 145.26 145.47 145.26 145.47 0.6K
10:58 145.48 145.48 145.48 145.48 0.3K
10:59 145.29 145.29 145.29 145.29 0.3K
11:00 145.28 145.28 145.18 145.18 1.7K
11:02 145.25 145.25 145.00 145.00 1.3K
11:04 145.05 145.05 145.00 145.00 1.2K
11:05 144.72 144.72 144.72 144.72 0.7K
11:07 144.70 144.70 144.59 144.59 1.4K
11:08 144.61 144.61 144.61 144.61 0.6K
11:09 144.61 144.61 144.53 144.53 2.8K
11:10 144.52 144.52 144.52 144.52 0.7K
11:11 144.52 144.52 144.52 144.51 0.8K
11:12 144.68 144.82 144.68 144.82 1.2K
11:13 144.81 144.81 144.57 144.57 0.9K
11:14 144.80 144.80 144.80 144.80 0.4K
11:16 144.61 144.81 144.61 144.69 3.4K
11:17 144.59 144.72 144.59 144.72 0.9K
11:18 144.77 144.77 144.73 144.73 2.4K
11:19 144.57 144.57 144.57 144.57 0.8K
11:21 144.59 144.67 144.50 144.57 3.5K
11:22 144.51 144.73 144.51 144.71 3.2K
11:23 144.93 144.93 144.93 144.93 2.0K
11:24 145.02 145.02 144.98 144.98 3.9K
11:25 144.99 144.99 144.89 144.89 1.6K
11:26 144.88 144.95 144.88 144.94 2.9K
11:27 144.89 144.89 144.89 144.89 1.0K
11:28 144.89 144.89 144.89 144.89 0.5K
11:29 144.88 145.02 144.88 145.02 1.0K
11:30 144.98 144.98 144.98 144.98 2.5K
11:31 144.90 144.90 144.90 144.90 0.6K
11:32 144.91 144.91 144.87 144.87 0.9K
11:33 144.90 144.90 144.76 144.88 2.2K
11:35 144.86 144.94 144.86 144.88 1.9K
11:36 144.88 144.88 144.78 144.78 1.4K
11:37 144.82 144.82 144.82 144.82 0.8K
11:39 144.72 144.80 144.71 144.80 4.9K
11:40 144.79 144.79 144.79 144.79 2.0K
11:45 144.75 144.75 144.75 144.75 0.7K
11:46 144.67 144.67 144.67 144.67 0.8K
11:47 144.66 144.70 144.61 144.61 2.7K
11:48 144.62 144.62 144.55 144.59 1.0K
11:49 144.60 144.60 144.55 144.55 2.9K
11:50 144.56 144.59 144.56 144.59 2.2K
11:51 144.60 144.60 144.47 144.47 2.4K
11:52 144.48 144.61 144.48 144.51 3.4K
11:53 144.53 144.53 144.53 144.53 0.3K
11:54 144.57 144.57 144.57 144.57 2.2K
11:55 144.67 144.68 144.67 144.68 1.3K
11:56 144.66 144.68 144.66 144.68 1.0K
11:57 144.68 144.68 144.68 144.68 0.3K
11:58 144.62 144.78 144.59 144.78 4.0K
11:59 144.96 144.97 144.89 144.89 2.6K
12:00 144.95 144.95 144.95 144.95 1.4K
12:01 144.96 144.96 144.87 144.87 1.2K
12:02 144.87 144.87 144.80 144.79 1.2K
12:03 144.80 144.88 144.80 144.88 2.2K
12:05 145.01 145.01 145.01 145.01 0.3K
12:06 145.01 145.01 144.89 145.01 0.9K
12:07 145.01 145.32 145.01 145.32 3.5K
12:08 145.31 145.31 145.10 145.26 3.3K
12:09 145.14 145.27 145.14 145.26 3.0K
12:10 145.26 145.41 145.26 145.41 1.6K
12:11 145.40 145.41 145.40 145.41 0.7K
12:13 145.41 145.41 145.41 145.41 0.6K
12:14 145.40 145.40 145.40 145.40 0.8K
12:16 145.40 145.40 145.40 145.40 0.4K
12:17 145.44 145.44 145.43 145.43 0.9K
12:18 145.31 145.43 145.31 145.43 1.1K
12:19 145.34 145.43 145.34 145.43 1.4K
12:20 145.52 145.52 145.39 145.46 6.6K
12:21 145.46 145.46 145.42 145.43 2.5K
12:22 145.58 145.58 145.58 145.58 0.7K
12:23 145.59 145.59 145.46 145.50 2.5K
12:24 145.65 145.65 145.65 145.65 0.5K
12:25 145.63 145.63 145.63 145.63 1.0K
12:27 145.66 145.66 145.66 145.66 0.2K
12:28 145.57 145.59 145.53 145.59 1.4K
12:29 145.52 145.52 145.52 145.52 1.6K
12:30 145.56 145.56 145.53 145.53 2.2K
12:31 145.52 145.52 145.52 145.52 0.7K
12:33 145.47 145.47 145.47 145.47 1.0K
12:34 145.56 145.56 145.56 145.56 1.2K
12:35 145.61 145.61 145.61 145.61 1.8K
12:38 145.53 145.60 145.53 145.60 0.8K
12:40 145.60 145.60 145.53 145.53 1.8K
12:41 145.47 145.47 145.47 145.47 0.3K
12:42 145.43 145.43 145.41 145.41 1.1K
12:43 145.52 145.52 145.52 145.52 1.1K
12:44 145.69 145.69 145.69 145.69 2.1K
12:45 145.76 145.76 145.76 145.76 3.6K
12:46 145.91 146.00 145.91 146.00 1.6K
12:47 146.08 146.08 146.07 146.07 3.6K
12:49 146.07 146.12 146.07 146.12 1.3K
12:51 146.13 146.13 146.00 146.00 2.0K
12:52 146.00 146.00 146.00 146.00 10.8K
12:53 146.03 146.03 145.93 145.96 0.6K
12:54 145.96 145.96 145.90 145.94 4.6K
12:55 146.09 146.22 146.09 146.22 1.5K
12:56 146.10 146.16 146.10 146.16 1.1K
12:57 146.08 146.08 146.08 146.08 0.4K
12:58 146.13 146.13 146.13 146.13 0.6K
12:59 146.22 146.22 146.22 146.22 0.3K
13:00 146.22 146.22 146.16 146.21 1.2K
13:01 146.27 146.27 146.27 146.27 0.7K
13:02 146.23 146.29 146.23 146.29 0.6K
13:03 146.29 146.29 146.29 146.29 0.6K
13:04 146.36 146.39 146.30 146.38 2.8K
13:06 146.32 146.32 146.32 146.32 2.1K
13:07 146.21 146.21 146.09 146.09 3.8K
13:09 146.13 146.13 146.13 146.13 0.6K
13:10 146.13 146.13 146.13 146.13 1.1K
13:11 146.20 146.20 146.20 146.20 1.4K
13:13 146.16 146.23 146.16 146.23 0.9K
13:14 146.33 146.33 146.24 146.25 0.9K
13:15 146.26 146.26 146.26 146.26 1.3K
13:16 146.26 146.26 146.11 146.11 2.0K
13:17 146.22 146.22 146.22 146.22 0.7K
13:18 146.32 146.32 146.26 146.26 1.5K
13:19 146.26 146.26 146.26 146.26 0.7K
13:20 146.25 146.25 146.25 146.25 0.6K
13:21 146.26 146.26 146.26 146.26 0.5K
13:22 146.36 146.36 146.36 146.36 0.1K
13:23 146.28 146.34 146.28 146.28 1.3K
13:24 146.37 146.37 146.37 146.37 0.3K
13:25 146.37 146.37 146.35 146.35 1.3K
13:26 146.35 146.35 146.35 146.35 1.2K
13:27 146.35 146.35 146.35 146.35 0.4K
13:28 146.29 146.34 146.29 146.34 1.9K
13:29 146.37 146.37 146.37 146.37 1.4K
13:30 146.31 146.31 146.29 146.29 2.9K
13:31 146.28 146.32 146.25 146.25 1.3K
13:33 146.32 146.32 146.32 146.32 0.3K
13:34 146.22 146.22 146.22 146.22 0.8K
13:35 146.32 146.32 146.32 146.32 0.5K
13:36 146.19 146.29 146.18 146.18 3.1K
13:38 146.28 146.28 146.28 146.28 0.8K
13:39 146.25 146.28 146.25 146.28 0.7K
13:40 146.28 146.28 146.28 146.28 0.4K
13:41 146.27 146.27 146.19 146.19 3.6K
13:42 146.24 146.24 146.24 146.24 0.8K
13:43 146.25 146.25 146.24 146.24 1.3K
13:45 146.24 146.24 146.24 146.24 0.8K
13:47 146.17 146.17 146.17 146.17 0.5K
13:48 146.24 146.24 146.24 146.24 0.9K
13:50 146.17 146.18 146.17 146.18 2.2K
13:51 146.21 146.21 146.21 146.21 0.5K
13:52 146.14 146.14 146.12 146.12 0.7K
13:53 146.09 146.09 146.09 146.09 0.8K
13:55 146.13 146.16 146.13 146.16 1.4K
13:56 146.17 146.17 146.17 146.17 0.8K
13:57 146.17 146.17 146.11 146.11 1.7K
13:59 146.17 146.25 146.17 146.25 5.2K
14:02 146.13 146.13 146.13 146.13 1.5K
14:03 146.17 146.17 146.17 146.17 0.3K
14:04 146.06 146.14 146.06 146.14 2.2K
14:05 146.15 146.15 146.04 146.04 0.5K
14:06 146.04 146.04 146.00 146.00 3.8K
14:07 146.04 146.07 146.04 146.07 3.5K
14:08 146.00 146.00 146.00 146.00 2.2K
14:09 146.06 146.06 146.06 146.06 0.4K
14:10 146.06 146.06 146.00 146.06 1.0K
14:11 146.06 146.06 146.05 146.05 0.7K
14:12 146.07 146.07 146.01 146.05 0.8K
14:13 146.05 146.05 146.04 146.04 0.5K
14:14 146.09 146.09 146.02 146.02 6.4K
14:15 146.03 146.06 146.00 146.03 2.7K
14:16 146.06 146.13 146.06 146.13 1.9K
14:17 146.28 146.28 146.28 146.28 0.9K
14:19 146.11 146.11 146.10 146.10 1.8K
14:20 146.18 146.18 146.09 146.09 2.7K
14:21 146.09 146.09 146.09 146.09 0.8K
14:22 146.09 146.15 146.05 146.05 2.1K
14:26 146.15 146.15 146.15 146.15 0.5K
14:27 146.05 146.05 146.02 146.02 3.5K
14:28 146.05 146.05 146.00 146.00 5.7K
14:29 146.00 146.00 146.00 146.00 1.4K
14:30 146.05 146.05 145.99 146.05 1.5K
14:31 146.05 146.05 146.00 146.00 0.7K
14:32 146.03 146.03 145.89 145.89 11.2K
14:34 145.72 145.72 145.33 145.32 5.0K
14:36 145.30 145.31 145.30 145.31 0.4K
14:37 145.30 145.30 145.18 145.18 1.1K
14:39 145.16 145.17 145.16 145.17 1.0K
14:40 145.07 145.07 145.07 145.07 0.9K
14:41 145.00 145.00 145.00 145.00 1.0K
14:43 144.99 145.04 144.99 145.04 2.7K
14:45 145.04 145.05 145.04 145.05 1.1K
14:46 145.09 145.09 144.98 144.98 5.7K
14:50 144.99 144.99 144.99 144.99 0.5K
14:51 144.93 144.93 144.83 144.83 5.3K
14:52 144.91 144.91 144.83 144.83 1.3K
14:53 144.83 144.90 144.83 144.90 0.6K
14:54 144.83 145.04 144.83 145.04 11.9K
14:55 145.14 145.19 145.14 145.19 1.8K
14:56 145.19 145.22 145.19 145.22 1.2K
14:57 145.22 145.22 145.22 145.22 0.3K
14:58 145.22 145.22 145.22 145.22 0.9K
14:59 145.21 145.21 145.21 145.21 0.6K
15:00 145.22 145.22 145.22 145.22 0.7K
15:01 145.22 145.22 145.21 145.21 1.6K
15:02 145.21 145.21 145.21 145.21 0.9K
15:03 145.12 145.21 145.12 145.21 1.4K
15:04 145.21 145.21 145.21 145.21 2.2K
15:05 145.21 145.21 145.21 145.21 0.8K
15:06 145.21 145.22 145.13 145.22 1.5K
15:07 145.22 145.22 145.14 145.22 0.8K
15:08 145.14 145.15 145.08 145.15 5.3K
15:09 145.13 145.13 145.10 145.10 1.8K
15:11 145.10 145.30 145.10 145.28 10.6K
15:12 145.28 145.29 145.28 145.29 0.6K
15:13 145.29 145.29 145.29 145.29 1.4K
15:15 145.30 145.30 145.28 145.28 1.1K
15:16 145.30 145.30 145.30 145.30 0.3K
15:17 145.22 145.54 145.22 145.54 4.7K
15:18 145.42 145.59 145.42 145.54 2.1K
15:19 145.58 145.58 145.58 145.58 1.2K
15:20 145.42 145.42 145.42 145.42 0.6K
15:21 145.45 145.50 145.39 145.39 5.1K
15:23 145.38 145.42 145.38 145.42 1.5K
15:24 145.33 145.33 145.33 145.33 0.4K
15:25 145.38 145.38 145.27 145.27 3.4K
15:26 145.27 145.27 145.22 145.23 2.2K
15:27 145.27 145.27 145.27 145.26 1.3K
15:28 145.21 145.24 145.21 145.21 3.5K
15:29 145.13 145.20 145.13 145.20 1.0K
15:30 145.20 145.27 145.13 145.13 4.4K
15:31 145.18 145.18 145.17 145.17 1.1K
15:32 145.09 145.09 144.92 144.96 4.5K
15:33 145.06 145.06 145.06 145.06 2.7K
15:34 145.06 145.21 145.06 145.07 1.2K
15:35 145.07 145.21 145.07 145.07 1.5K
15:36 145.21 145.21 145.07 145.09 4.5K
15:37 145.08 145.09 145.08 145.08 1.8K
15:38 144.98 144.98 144.95 144.95 3.8K
15:39 144.95 145.00 144.89 145.00 1.7K
15:40 144.94 145.06 144.94 144.94 1.8K
15:41 144.94 145.05 144.94 144.94 1.6K
15:42 144.94 145.15 144.94 145.06 9.0K
15:43 145.06 145.14 145.06 145.13 5.4K
15:44 145.11 145.11 145.04 145.04 5.0K
15:45 144.91 144.93 144.91 144.92 4.5K
15:46 144.87 144.87 144.87 144.87 1.1K
15:47 144.83 144.89 144.76 144.83 4.6K
15:48 144.83 144.86 144.83 144.86 2.7K
15:49 144.88 145.16 144.88 145.08 4.1K
15:50 145.22 145.33 145.17 145.33 11.3K
15:51 145.49 145.49 145.25 145.25 6.4K
15:52 145.18 145.19 144.92 145.03 9.1K
15:53 145.03 145.36 145.03 145.36 7.3K
15:54 145.36 145.58 145.36 145.56 12.9K
15:55 145.56 145.58 145.41 145.45 10.3K
15:56 145.42 145.50 145.39 145.41 11.6K
15:57 145.41 145.58 145.41 145.58 11.1K
15:58 145.62 145.90 145.62 145.90 32.3K
15:59 145.81 145.94 145.72 145.77 155.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available