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
09:30 141.17 141.40 141.17 141.40 38.2K
09:31 141.40 141.40 141.40 141.40 1.7K
09:32 141.40 141.43 141.40 141.43 1.6K
09:33 141.11 141.23 141.08 141.08 4.2K
09:34 141.35 141.41 141.03 141.03 2.4K
09:35 141.01 141.59 141.01 141.58 3.8K
09:36 142.64 142.75 141.99 142.44 10.3K
09:37 142.61 142.61 142.61 142.61 0.9K
09:38 141.97 141.97 141.81 141.81 4.4K
09:39 141.80 141.99 141.64 141.99 4.7K
09:40 142.01 142.34 142.00 142.34 11.1K
09:41 142.17 142.85 142.17 142.85 8.9K
09:42 143.00 143.00 142.85 142.85 2.7K
09:43 142.87 143.54 142.87 143.18 3.0K
09:44 143.09 143.53 143.04 143.53 3.6K
09:45 143.53 143.76 143.53 143.76 1.4K
09:46 143.62 144.01 143.62 144.00 1.5K
09:47 143.82 144.13 143.82 144.13 13.1K
09:48 144.13 144.65 144.13 144.65 2.8K
09:49 144.64 144.66 144.55 144.66 3.9K
09:50 144.80 144.80 144.66 144.66 1.8K
09:51 144.93 144.97 144.69 144.69 5.9K
09:52 145.00 145.13 144.64 145.04 36.0K
09:53 145.13 145.13 144.82 144.98 3.6K
09:54 145.14 145.14 144.98 144.98 0.8K
09:55 145.01 145.51 145.01 145.51 3.3K
09:56 145.49 145.99 145.49 145.99 2.7K
09:57 145.78 145.78 145.78 145.78 1.0K
09:58 146.14 146.15 146.09 146.15 7.9K
09:59 146.35 146.35 146.31 146.31 3.3K
10:00 146.50 146.88 146.50 146.88 4.1K
10:01 146.88 146.88 146.48 146.48 5.1K
10:02 146.48 146.72 146.48 146.72 2.3K
10:03 146.72 146.77 146.72 146.77 3.1K
10:04 146.77 146.89 146.65 146.65 7.8K
10:05 146.56 146.73 146.56 146.72 2.0K
10:06 146.69 146.69 146.59 146.59 3.3K
10:07 146.58 146.93 146.58 146.71 12.7K
10:08 146.46 146.68 146.46 146.68 4.0K
10:09 146.70 147.28 146.70 147.28 3.9K
10:10 147.19 147.35 147.11 147.35 9.0K
10:11 147.25 147.25 147.25 147.25 1.9K
10:12 147.81 147.81 147.81 147.81 1.3K
10:13 147.86 148.00 147.86 148.00 5.6K
10:14 147.84 148.00 147.84 147.91 2.5K
10:15 147.75 147.77 147.75 147.77 3.7K
10:16 147.79 147.79 147.66 147.70 2.7K
10:17 147.85 147.88 147.85 147.88 1.2K
10:18 147.80 147.96 147.80 147.90 2.8K
10:19 147.89 148.22 147.89 148.22 3.1K
10:20 148.04 148.04 147.90 147.90 3.5K
10:21 148.06 148.32 148.06 148.32 4.0K
10:22 148.35 148.81 148.35 148.52 36.3K
10:23 148.85 149.11 148.83 149.02 3.9K
10:24 149.13 149.47 149.13 149.34 8.1K
10:25 149.25 149.34 149.19 149.19 5.6K
10:26 148.89 148.89 148.55 148.74 8.5K
10:27 148.99 149.11 148.92 149.11 2.2K
10:28 149.07 149.07 148.60 148.63 5.1K
10:29 148.77 148.86 148.77 148.86 1.1K
10:30 148.75 148.78 148.75 148.78 2.0K
10:31 148.81 148.83 148.78 148.79 3.6K
10:32 149.15 149.55 149.15 149.54 8.7K
10:33 149.74 149.89 149.70 149.76 4.2K
10:34 149.77 149.77 149.43 149.43 7.9K
10:35 149.22 149.32 148.48 148.71 8.8K
10:36 148.79 148.97 148.79 148.87 5.0K
10:37 148.90 149.00 148.81 149.00 2.3K
10:38 149.00 149.00 148.70 148.96 7.7K
10:39 148.89 148.98 148.87 148.97 6.0K
10:40 149.00 149.00 148.62 148.62 5.8K
10:41 148.45 148.45 148.21 148.21 18.8K
10:42 148.56 148.59 148.47 148.55 6.4K
10:43 148.55 148.55 148.17 148.17 2.9K
10:44 148.08 148.25 147.99 147.99 10.1K
10:45 147.98 148.00 147.61 147.61 11.3K
10:46 147.63 147.80 147.59 147.59 1.9K
10:48 147.65 148.01 147.65 148.01 4.4K
10:49 147.97 147.97 147.76 147.76 4.8K
10:50 147.62 147.62 147.38 147.38 2.3K
10:51 147.37 147.37 147.20 147.20 1.6K
10:52 147.46 147.65 147.46 147.65 6.8K
10:53 147.28 147.28 146.65 146.65 8.3K
10:54 146.75 146.75 146.53 146.53 2.0K
10:55 146.59 146.62 146.48 146.48 3.2K
10:56 146.59 146.87 146.59 146.87 9.2K
10:57 146.88 147.21 146.88 147.21 15.0K
10:58 147.21 147.49 147.06 147.49 4.6K
10:59 147.31 147.31 147.18 147.18 4.2K
11:00 147.18 147.28 147.18 147.28 0.7K
11:01 147.22 147.28 147.11 147.17 7.8K
11:02 147.11 147.18 147.07 147.18 2.5K
11:03 147.18 147.18 147.11 147.10 2.0K
11:04 147.19 147.25 147.04 147.24 50.6K
11:05 146.97 146.97 146.97 146.97 3.0K
11:06 147.15 147.47 147.15 147.47 2.5K
11:07 147.48 147.48 147.37 147.37 1.0K
11:08 147.42 147.42 146.94 146.94 3.6K
11:09 146.80 146.80 146.80 146.80 3.3K
11:10 146.93 146.93 146.84 146.91 2.2K
11:11 146.91 146.91 146.81 146.91 2.5K
11:12 146.93 146.93 146.80 146.93 1.1K
11:13 146.93 146.93 146.93 146.93 0.6K
11:14 146.78 147.00 146.78 147.00 1.4K
11:15 147.02 147.06 146.90 147.06 4.1K
11:16 147.12 147.12 147.01 147.01 1.8K
11:17 146.98 147.07 146.98 147.07 1.4K
11:18 147.19 147.19 147.19 147.19 1.4K
11:19 147.04 147.19 147.04 147.18 3.5K
11:20 147.10 147.10 147.09 147.09 1.5K
11:21 147.18 147.18 147.05 147.05 1.4K
11:23 147.18 147.18 146.98 147.04 7.3K
11:24 147.03 147.03 146.94 146.94 2.3K
11:26 146.99 146.99 146.88 146.88 2.3K
11:27 146.74 146.93 146.74 146.75 4.0K
11:28 146.73 146.86 146.73 146.86 1.0K
11:29 146.78 146.86 146.73 146.85 0.7K
11:30 146.82 146.82 146.79 146.79 2.2K
11:31 146.79 146.79 146.66 146.66 5.8K
11:32 146.46 146.46 146.46 146.46 1.8K
11:33 146.46 146.46 146.40 146.40 3.1K
11:34 146.40 146.52 146.40 146.51 3.1K
11:35 146.51 146.51 146.51 146.51 3.6K
11:37 146.50 146.54 146.50 146.54 2.6K
11:38 146.62 146.89 146.62 146.78 29.1K
11:39 146.98 146.98 146.89 146.89 2.3K
11:40 146.89 146.89 146.83 146.83 0.8K
11:41 146.95 146.95 146.95 146.95 1.0K
11:42 146.88 146.88 146.81 146.81 2.5K
11:43 146.87 146.87 146.81 146.82 0.9K
11:44 146.92 146.92 146.88 146.88 2.8K
11:45 146.79 146.79 146.70 146.70 3.6K
11:47 146.79 146.79 146.79 146.79 1.0K
11:48 146.89 147.00 146.89 147.00 1.2K
11:49 147.02 147.02 147.02 147.02 0.9K
11:50 146.89 146.89 146.89 146.89 3.3K
11:51 147.10 147.10 147.10 147.10 2.3K
11:52 146.98 146.98 146.98 146.98 1.2K
11:53 147.07 147.07 147.07 147.07 0.5K
11:54 146.98 147.22 146.98 147.22 2.9K
11:56 147.19 147.19 147.19 147.19 2.2K
11:57 146.94 146.94 146.83 146.82 6.8K
11:58 146.83 146.92 146.79 146.79 3.3K
11:59 147.02 147.17 147.02 147.17 3.8K
12:00 147.23 147.23 147.23 147.23 0.8K
12:01 147.18 147.18 147.18 147.18 0.1K
12:02 147.12 147.19 147.12 147.19 1.9K
12:03 147.25 147.25 147.25 147.25 1.2K
12:04 147.23 147.23 147.14 147.14 3.7K
12:05 147.09 147.20 147.09 147.20 0.5K
12:06 147.20 147.20 147.20 147.20 0.6K
12:07 147.28 147.28 147.20 147.20 3.6K
12:08 147.14 147.21 147.14 147.21 1.0K
12:09 147.11 147.11 147.10 147.10 4.0K
12:10 147.07 147.07 146.91 146.93 2.4K
12:11 146.91 146.91 146.83 146.87 2.0K
12:12 146.96 146.96 146.77 146.77 6.8K
12:13 146.86 146.87 146.84 146.84 3.2K
12:14 146.76 146.82 146.76 146.82 1.0K
12:15 146.84 146.86 146.84 146.86 4.8K
12:16 146.86 146.94 146.80 146.94 4.6K
12:17 147.00 147.03 147.00 147.03 1.9K
12:18 147.04 147.07 147.03 147.07 5.0K
12:19 146.90 146.96 146.90 146.96 2.7K
12:20 146.91 146.91 146.80 146.80 4.0K
12:21 146.83 146.86 146.81 146.84 3.5K
12:22 146.92 146.95 146.89 146.89 2.3K
12:23 146.96 146.96 146.89 146.89 1.2K
12:24 146.90 146.92 146.90 146.92 1.3K
12:25 146.89 146.97 146.89 146.97 0.7K
12:26 146.98 146.99 146.98 146.99 1.1K
12:27 147.08 147.08 147.06 147.06 1.8K
12:28 146.94 146.94 146.75 146.75 5.3K
12:29 146.76 146.76 146.69 146.72 2.8K
12:30 146.66 146.66 146.50 146.50 2.7K
12:31 146.50 146.55 146.50 146.55 4.0K
12:32 146.68 146.68 146.68 146.68 0.6K
12:33 146.69 146.76 146.69 146.76 1.2K
12:34 146.82 146.82 146.81 146.81 1.6K
12:35 146.88 146.88 146.88 146.88 0.7K
12:36 146.84 146.97 146.84 146.87 5.5K
12:37 146.97 147.17 146.90 147.17 8.0K
12:38 147.27 147.48 147.27 147.46 4.1K
12:39 147.37 147.39 147.23 147.37 3.1K
12:40 147.36 147.36 147.30 147.31 2.8K
12:41 147.26 147.31 147.26 147.31 0.5K
12:42 147.30 147.30 147.30 147.29 1.5K
12:43 147.37 147.40 147.37 147.40 1.9K
12:44 147.49 147.49 147.40 147.40 1.8K
12:45 147.40 147.40 147.15 147.15 8.3K
12:46 147.03 147.03 146.96 146.98 2.5K
12:47 147.02 147.02 147.02 147.02 0.7K
12:48 146.96 147.14 146.96 147.14 0.7K
12:49 146.97 147.12 146.97 147.12 1.0K
12:50 147.19 147.24 147.19 147.24 2.0K
12:52 147.24 147.24 147.23 147.23 1.9K
12:53 147.23 147.23 147.23 147.23 1.6K
12:54 147.11 147.20 147.11 147.20 2.4K
12:55 147.20 147.20 147.20 147.20 0.3K
12:56 147.24 147.35 147.24 147.35 1.4K
12:57 147.37 147.37 147.37 147.37 0.8K
12:58 147.31 147.31 147.31 147.31 1.0K
12:59 147.25 147.32 147.25 147.32 2.6K
13:00 147.31 147.39 147.31 147.39 1.8K
13:01 147.34 147.34 147.26 147.26 2.3K
13:02 147.26 147.26 147.26 147.26 4.4K
13:03 146.93 146.93 146.91 146.91 1.9K
13:04 146.66 146.66 146.65 146.65 0.9K
13:05 146.78 146.78 146.78 146.78 0.4K
13:06 146.80 146.80 146.80 146.79 0.4K
13:07 146.79 146.79 146.79 146.79 0.5K
13:08 146.79 146.86 146.79 146.81 2.9K
13:09 146.80 146.80 146.79 146.79 0.8K
13:10 146.90 146.90 146.81 146.81 0.4K
13:11 146.81 146.81 146.73 146.73 1.1K
13:12 146.73 146.73 146.73 146.73 1.5K
13:13 146.72 146.72 146.68 146.68 1.1K
13:14 146.68 146.68 146.68 146.68 0.6K
13:15 146.71 146.71 146.62 146.65 3.4K
13:16 146.67 146.80 146.67 146.71 1.9K
13:17 146.81 146.81 146.76 146.76 0.5K
13:18 146.73 146.81 146.63 146.63 2.8K
13:19 146.79 146.79 146.38 146.38 2.2K
13:20 146.38 146.38 146.37 146.37 1.0K
13:21 146.40 146.40 146.40 146.40 0.8K
13:22 146.34 146.38 146.34 146.38 0.7K
13:23 146.46 146.53 146.46 146.52 2.1K
13:24 146.45 146.45 146.45 146.45 0.6K
13:25 146.43 146.66 146.43 146.66 5.9K
13:26 146.82 147.01 146.82 146.83 1.7K
13:27 146.92 147.09 146.92 147.09 2.3K
13:28 146.98 146.98 146.98 146.98 1.2K
13:29 146.92 146.92 146.85 146.85 2.7K
13:30 146.88 146.88 146.87 146.87 2.3K
13:32 146.94 146.94 146.93 146.93 1.6K
13:34 146.85 146.87 146.80 146.87 3.0K
13:35 146.87 146.87 146.80 146.86 1.2K
13:36 146.85 146.85 146.85 146.85 0.3K
13:37 146.85 147.04 146.84 147.04 9.1K
13:38 147.03 147.03 147.03 147.03 0.7K
13:39 147.02 147.02 147.02 147.02 0.3K
13:40 147.07 147.22 147.07 147.22 1.6K
13:42 147.20 147.20 147.12 147.15 2.4K
13:43 147.24 147.24 147.15 147.15 3.7K
13:44 147.16 147.23 147.13 147.14 2.1K
13:45 147.12 147.22 147.12 147.22 1.8K
13:46 147.26 147.28 147.26 147.28 1.9K
13:47 147.18 147.22 147.18 147.22 3.2K
13:48 147.16 147.16 147.16 147.16 0.8K
13:49 147.25 147.33 147.25 147.29 1.4K
13:50 147.40 147.40 147.40 147.40 0.4K
13:51 147.28 147.39 147.24 147.39 1.4K
13:52 147.22 147.26 147.18 147.26 4.6K
13:53 147.15 147.15 147.08 147.08 2.2K
13:54 147.17 147.17 147.17 147.17 0.7K
13:55 147.28 147.28 147.28 147.28 1.6K
13:56 147.29 147.36 147.26 147.36 1.6K
13:57 147.32 147.32 147.32 147.32 1.2K
13:59 147.31 147.31 147.31 147.31 1.3K
14:00 147.32 147.32 147.32 147.32 1.0K
14:01 147.26 147.28 147.19 147.28 8.5K
14:02 147.25 147.26 147.16 147.16 2.4K
14:03 147.18 147.18 146.88 146.94 3.5K
14:04 146.95 146.95 146.95 146.95 0.6K
14:05 146.89 146.95 146.89 146.95 3.7K
14:06 146.93 146.99 146.91 146.91 3.2K
14:07 146.89 146.89 146.81 146.81 1.6K
14:08 146.74 146.74 146.73 146.73 3.5K
14:09 146.89 146.99 146.79 146.79 5.8K
14:10 146.76 146.76 146.76 146.76 0.6K
14:11 146.70 146.83 146.70 146.79 4.4K
14:12 146.83 146.83 146.75 146.75 1.9K
14:13 146.74 146.76 146.74 146.76 0.6K
14:14 146.76 146.76 146.60 146.60 3.8K
14:15 146.66 146.66 146.66 146.66 0.4K
14:16 146.60 146.70 146.60 146.70 2.2K
14:17 146.78 147.01 146.78 147.01 3.4K
14:18 146.96 146.96 146.96 146.96 0.6K
14:19 147.09 147.09 147.09 147.09 0.3K
14:20 147.05 147.05 146.90 146.90 1.5K
14:21 146.99 146.99 146.99 146.99 0.3K
14:22 147.00 147.24 147.00 147.24 1.2K
14:23 146.95 147.18 146.95 147.06 1.4K
14:24 147.07 147.07 147.07 147.07 0.8K
14:25 147.17 147.17 146.93 147.00 5.6K
14:27 147.06 147.10 147.06 147.10 0.7K
14:28 147.01 147.25 147.01 147.15 4.4K
14:29 147.25 147.46 147.25 147.40 4.4K
14:30 147.43 147.43 147.33 147.33 2.3K
14:31 147.34 147.34 147.30 147.34 1.0K
14:32 147.33 147.43 147.32 147.43 1.5K
14:33 147.45 147.46 147.45 147.46 1.0K
14:34 147.33 147.37 147.33 147.37 2.7K
14:35 147.37 147.45 147.36 147.45 1.3K
14:36 147.28 147.28 147.28 147.28 3.9K
14:37 147.20 147.20 147.11 147.11 2.1K
14:38 147.10 147.10 146.94 147.01 2.6K
14:39 147.09 147.17 147.09 147.10 6.1K
14:40 147.10 147.13 147.10 147.13 2.8K
14:41 147.13 147.19 147.13 147.19 2.1K
14:42 147.28 147.39 147.27 147.39 1.4K
14:43 147.28 147.42 147.28 147.42 1.3K
14:44 147.41 147.41 147.40 147.40 0.9K
14:45 147.45 147.45 147.35 147.35 3.3K
14:46 147.34 147.34 147.34 147.34 0.9K
14:47 147.34 147.36 147.25 147.25 1.3K
14:48 147.36 147.47 147.36 147.42 1.6K
14:49 147.44 147.45 147.43 147.45 1.6K
14:50 147.45 147.54 147.39 147.39 3.1K
14:51 147.46 147.46 147.42 147.42 2.1K
14:52 147.43 147.43 147.41 147.43 1.6K
14:53 147.50 147.50 147.43 147.43 0.5K
14:54 147.43 147.49 147.43 147.49 1.6K
14:55 147.44 147.47 147.43 147.47 3.8K
14:56 147.38 147.38 147.31 147.31 1.8K
14:57 147.42 147.42 147.26 147.26 3.2K
14:58 147.26 147.32 147.26 147.32 0.4K
14:59 147.20 147.20 147.20 147.20 3.9K
15:00 147.22 147.28 147.20 147.28 0.4K
15:01 147.32 147.32 147.25 147.25 2.9K
15:02 147.15 147.15 147.09 147.09 2.1K
15:03 147.15 147.15 147.09 147.09 1.9K
15:04 147.09 147.21 147.09 147.21 2.0K
15:05 147.22 147.35 147.22 147.35 2.6K
15:06 147.27 147.36 147.27 147.36 1.1K
15:07 147.37 147.37 147.25 147.32 14.7K
15:08 147.31 147.34 147.27 147.34 0.8K
15:09 147.18 147.34 147.15 147.34 4.2K
15:10 147.35 147.48 147.35 147.40 1.2K
15:11 147.53 147.58 147.47 147.58 3.8K
15:12 147.50 147.50 147.47 147.47 0.8K
15:13 147.55 147.63 147.55 147.63 11.0K
15:14 147.65 147.65 147.59 147.59 6.2K
15:15 147.60 147.60 147.56 147.56 2.8K
15:16 147.53 147.58 147.49 147.50 3.7K
15:17 147.56 147.56 147.54 147.54 2.1K
15:18 147.55 147.71 147.55 147.67 7.8K
15:19 147.77 147.88 147.77 147.88 1.8K
15:20 147.93 147.94 147.87 147.87 3.3K
15:21 147.77 147.77 147.73 147.76 2.2K
15:22 147.81 147.81 147.81 147.81 1.4K
15:23 147.86 147.86 147.86 147.86 2.0K
15:24 147.81 147.81 147.80 147.80 2.0K
15:25 147.89 147.92 147.86 147.92 2.4K
15:26 147.87 147.88 147.86 147.87 1.7K
15:27 147.89 147.89 147.40 147.40 14.5K
15:28 147.52 147.60 147.52 147.60 2.6K
15:29 147.60 147.60 147.60 147.60 0.7K
15:30 147.60 147.60 147.60 147.60 2.5K
15:31 147.70 147.73 147.61 147.73 1.8K
15:32 147.73 147.75 147.70 147.71 4.0K
15:33 147.67 147.75 147.65 147.74 6.2K
15:34 147.62 147.62 147.62 147.62 3.7K
15:35 147.62 147.70 147.62 147.70 2.1K
15:36 147.62 147.66 147.62 147.62 9.4K
15:37 147.49 147.49 147.40 147.40 5.5K
15:38 147.42 147.44 147.23 147.24 6.6K
15:39 147.30 147.31 147.13 147.13 6.8K
15:40 147.23 147.23 147.20 147.22 2.8K
15:41 147.22 147.28 147.08 147.13 8.8K
15:42 147.12 147.12 146.98 146.98 3.0K
15:43 146.98 146.98 146.76 146.76 6.7K
15:44 146.75 146.75 146.69 146.69 6.1K
15:45 146.71 146.80 146.71 146.79 5.0K
15:46 146.89 147.03 146.89 147.03 4.4K
15:47 147.07 147.43 147.07 147.32 11.4K
15:48 147.33 147.42 147.30 147.29 4.8K
15:49 147.29 147.32 147.21 147.32 6.3K
15:50 147.23 147.48 147.23 147.48 6.3K
15:51 147.39 147.39 147.20 147.28 8.4K
15:52 147.29 147.48 147.29 147.48 9.7K
15:53 147.57 147.72 147.55 147.65 8.7K
15:54 147.65 147.73 147.33 147.33 17.2K
15:55 147.28 147.38 146.95 147.37 32.7K
15:56 147.43 147.43 147.10 147.13 20.0K
15:57 147.11 147.18 147.11 147.15 19.8K
15:58 147.13 147.14 146.75 146.80 39.0K
15:59 146.82 146.96 146.80 146.96 235.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available