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
09:30 145.04 145.75 145.04 145.75 15.5K
09:31 145.76 145.76 145.02 145.02 1.7K
09:33 145.76 146.50 145.76 145.87 2.1K
09:34 146.27 146.27 146.27 146.27 0.7K
09:35 145.87 146.50 145.87 145.87 5.4K
09:36 146.50 146.50 146.31 146.50 1.2K
09:37 146.49 146.49 146.49 146.49 1.1K
09:38 146.01 146.01 145.52 145.75 1.4K
09:39 145.74 145.90 145.74 145.90 6.2K
09:40 145.90 145.90 145.84 145.90 1.7K
09:41 145.98 145.98 145.72 145.72 1.1K
09:42 145.71 145.71 145.71 145.71 0.3K
09:43 145.52 145.52 145.32 145.32 2.9K
09:44 145.37 145.85 145.37 145.84 3.3K
09:45 145.61 145.61 145.61 145.61 0.5K
09:46 145.42 145.42 145.42 145.42 0.7K
09:47 145.03 145.03 145.03 145.03 1.0K
09:48 145.39 145.39 145.34 145.37 0.7K
09:49 145.02 145.36 144.98 145.36 4.0K
09:50 144.99 145.42 144.99 145.42 2.2K
09:51 145.30 145.63 145.21 145.63 1.4K
09:52 145.55 145.55 145.48 145.48 0.6K
09:53 145.38 145.38 145.38 145.38 1.1K
09:54 145.46 145.78 145.46 145.78 2.6K
09:55 145.82 145.82 145.82 145.82 0.9K
09:56 145.87 145.87 145.81 145.81 0.5K
09:57 145.56 145.80 145.56 145.80 0.9K
09:58 145.79 146.01 145.79 146.01 9.0K
09:59 145.76 145.76 145.40 145.40 9.6K
10:00 145.81 145.81 145.47 145.47 4.8K
10:01 145.41 145.84 145.41 145.83 6.2K
10:02 145.82 146.01 145.82 145.96 3.5K
10:03 146.07 146.08 146.05 146.05 2.2K
10:04 146.07 146.07 146.07 146.07 0.4K
10:05 146.07 146.23 146.06 146.23 2.5K
10:06 146.41 146.41 146.41 146.41 0.9K
10:07 146.36 146.55 146.36 146.55 2.7K
10:08 146.48 146.61 146.41 146.58 4.4K
10:09 146.60 146.87 146.60 146.64 7.6K
10:10 146.54 146.54 146.32 146.32 2.6K
10:11 146.38 146.38 146.38 146.38 0.6K
10:13 146.57 146.57 146.52 146.52 3.7K
10:14 146.53 146.53 146.53 146.53 0.8K
10:15 146.25 146.25 146.25 146.25 1.4K
10:16 146.57 146.57 146.47 146.47 2.1K
10:17 146.41 146.41 146.41 146.41 0.8K
10:18 146.35 146.68 146.35 146.68 5.3K
10:19 146.70 147.02 146.70 147.02 3.0K
10:20 146.98 146.98 146.70 146.75 7.0K
10:21 146.52 146.59 146.50 146.59 2.4K
10:23 146.97 146.97 146.72 146.88 0.9K
10:24 146.95 146.95 146.75 146.75 0.8K
10:25 146.93 147.07 146.75 147.00 7.4K
10:26 147.00 147.20 147.00 147.13 9.1K
10:27 147.20 147.20 147.18 147.18 1.2K
10:28 147.19 147.37 147.10 147.37 2.5K
10:29 147.32 147.37 147.23 147.23 1.6K
10:30 147.36 147.37 147.23 147.37 7.3K
10:31 147.37 147.61 147.30 147.61 5.1K
10:32 147.51 147.52 147.51 147.51 2.7K
10:33 147.53 147.60 147.47 147.47 31.3K
10:34 147.53 147.53 147.53 147.53 0.7K
10:35 147.62 147.77 147.57 147.77 4.3K
10:36 147.71 147.77 147.54 147.64 2.6K
10:37 147.73 147.87 147.73 147.87 2.0K
10:38 147.83 147.83 147.72 147.72 1.3K
10:39 147.84 147.84 147.72 147.72 1.7K
10:40 147.89 147.89 147.89 147.89 0.3K
10:41 147.71 147.92 147.71 147.92 3.8K
10:42 148.00 148.07 148.00 148.03 3.2K
10:43 148.01 148.09 148.01 148.05 3.3K
10:44 148.00 148.00 148.00 148.00 0.8K
10:45 148.09 148.09 148.09 148.09 0.3K
10:46 148.19 148.20 148.00 148.00 10.7K
10:47 147.97 147.98 147.97 147.98 2.0K
10:48 148.07 148.13 148.02 148.04 4.0K
10:49 147.87 147.95 147.83 147.83 6.4K
10:50 147.79 147.79 147.79 147.79 1.5K
10:51 147.79 147.79 147.74 147.74 1.7K
10:53 147.70 147.71 147.70 147.71 0.5K
10:54 147.71 147.71 146.43 146.55 46.7K
10:55 146.27 146.43 146.27 146.29 4.0K
10:56 145.89 145.99 145.89 145.99 18.7K
10:58 146.27 146.27 146.27 146.27 0.6K
10:59 146.29 146.29 146.29 146.29 1.4K
11:00 146.00 146.02 146.00 146.01 2.1K
11:01 146.19 146.19 146.03 146.10 3.7K
11:02 146.32 146.32 146.32 146.32 1.1K
11:04 146.09 146.35 146.09 146.35 3.3K
11:05 146.14 146.14 146.14 146.14 2.9K
11:06 146.47 146.47 146.40 146.40 3.3K
11:07 146.69 146.72 146.69 146.72 2.7K
11:08 146.50 146.70 146.50 146.70 1.1K
11:09 146.49 146.87 146.49 146.62 3.2K
11:10 146.64 146.64 146.64 146.64 0.7K
11:11 146.66 146.66 146.63 146.63 2.1K
11:12 146.46 146.53 146.36 146.53 3.1K
11:13 146.35 146.65 146.35 146.65 2.1K
11:14 146.51 146.51 146.27 146.27 7.2K
11:15 146.44 146.44 146.44 146.44 0.4K
11:16 146.56 146.56 146.44 146.44 0.9K
11:17 146.43 146.43 146.43 146.43 1.7K
11:19 146.47 146.47 146.47 146.47 1.9K
11:20 146.45 146.45 146.45 146.45 0.5K
11:21 146.47 146.55 146.47 146.55 2.3K
11:22 146.42 146.42 146.42 146.42 0.6K
11:23 146.53 146.53 146.53 146.53 1.0K
11:25 146.43 146.43 146.43 146.43 1.4K
11:26 146.42 146.57 146.42 146.57 0.6K
11:27 146.84 146.87 146.84 146.87 4.8K
11:28 146.87 146.87 146.86 146.86 1.5K
11:29 146.86 147.24 146.86 147.24 13.1K
11:30 147.25 147.25 147.25 147.25 1.0K
11:31 147.25 147.25 147.25 147.25 0.6K
11:32 147.33 147.38 147.33 147.38 1.8K
11:33 147.49 147.49 147.49 147.49 0.7K
11:34 147.46 147.46 147.46 147.46 0.4K
11:35 147.45 147.53 147.42 147.42 1.9K
11:36 147.42 147.42 147.42 147.42 0.7K
11:38 147.55 147.55 147.55 147.55 1.3K
11:39 147.38 147.57 147.38 147.57 1.3K
11:40 147.57 147.67 147.57 147.67 1.7K
11:41 147.54 147.73 147.54 147.73 25.2K
11:42 147.91 147.92 147.91 147.92 0.5K
11:43 147.99 147.99 147.97 147.98 7.0K
11:44 147.97 147.98 147.82 147.88 6.8K
11:45 147.81 147.81 147.81 147.81 0.7K
11:46 147.68 147.68 147.68 147.68 3.3K
11:48 147.89 147.89 147.89 147.89 1.4K
11:49 148.03 148.03 148.03 148.03 1.0K
11:51 147.94 148.05 147.94 148.04 1.2K
11:53 148.03 148.04 148.00 148.04 3.4K
11:54 148.04 148.04 147.99 147.99 4.5K
11:56 148.01 148.07 148.01 148.07 1.1K
11:57 147.95 147.95 147.95 147.95 1.7K
11:58 148.06 148.10 148.03 148.10 3.5K
11:59 148.19 148.19 148.19 148.19 0.6K
12:00 148.09 148.09 148.09 148.09 1.0K
12:02 148.18 148.18 148.15 148.15 1.3K
12:03 148.08 148.08 148.08 148.08 0.4K
12:04 147.96 147.96 147.77 147.77 9.0K
12:08 147.87 147.87 147.87 147.87 1.0K
12:10 147.90 147.97 147.90 147.97 1.5K
12:11 147.87 147.99 147.87 147.99 2.1K
12:12 147.99 148.25 147.99 148.25 2.7K
12:13 148.26 148.26 148.00 148.03 10.9K
12:14 147.85 147.85 147.85 147.85 3.0K
12:15 147.96 147.96 147.96 147.96 2.4K
12:19 147.96 147.96 147.96 147.96 1.5K
12:21 148.00 148.00 148.00 148.00 1.1K
12:22 147.85 147.91 147.85 147.91 0.5K
12:23 148.04 148.31 148.04 148.23 7.0K
12:24 148.25 148.25 148.25 148.25 0.4K
12:25 148.22 148.22 148.03 148.03 6.8K
12:28 147.92 147.92 147.92 147.92 1.7K
12:29 147.84 147.84 147.59 147.59 5.6K
12:30 147.65 147.81 147.65 147.81 2.8K
12:33 147.77 147.77 147.77 147.77 1.4K
12:36 147.89 147.89 147.79 147.79 2.0K
12:39 147.78 147.85 147.75 147.75 2.9K
12:40 147.72 147.72 147.72 147.72 1.0K
12:41 147.71 147.71 147.66 147.66 1.1K
12:42 147.66 147.66 147.66 147.66 1.2K
12:43 147.83 147.83 147.83 147.83 2.3K
12:46 147.82 147.82 147.82 147.82 0.9K
12:47 147.82 147.92 147.82 147.92 0.8K
12:48 147.85 147.90 147.85 147.90 1.2K
12:49 147.83 147.83 147.83 147.83 0.4K
12:50 147.87 147.87 147.87 147.87 0.9K
12:52 147.89 147.93 147.89 147.93 1.6K
12:54 147.97 147.98 147.97 147.98 1.1K
12:56 147.87 147.98 147.85 147.98 3.8K
12:58 148.07 148.07 148.07 148.07 3.3K
12:59 148.13 148.13 148.13 148.13 2.7K
13:00 148.13 148.13 148.13 148.13 1.5K
13:01 148.07 148.07 148.07 148.07 0.2K
13:02 148.15 148.15 148.09 148.09 3.5K
13:03 148.09 148.09 147.89 147.89 4.3K
13:04 147.87 147.92 147.80 147.80 4.1K
13:05 147.73 147.73 147.73 147.73 0.9K
13:06 147.80 147.85 147.80 147.80 4.6K
13:07 147.80 147.80 147.80 147.80 0.3K
13:08 147.80 147.80 147.67 147.67 1.2K
13:09 147.63 147.63 147.63 147.63 1.1K
13:10 147.63 147.85 147.63 147.85 2.1K
13:12 147.86 148.02 147.86 148.01 4.4K
13:14 148.00 148.00 148.00 148.00 2.1K
13:17 148.04 148.04 148.04 148.04 1.0K
13:19 148.13 148.13 148.13 148.13 1.1K
13:20 148.14 148.14 148.14 148.14 1.0K
13:21 147.90 147.90 147.90 147.90 5.5K
13:22 147.90 147.90 147.90 147.90 1.1K
13:23 147.99 147.99 147.99 147.99 0.3K
13:24 148.06 148.06 148.06 148.06 0.9K
13:25 147.98 148.03 147.98 148.03 1.2K
13:27 147.98 147.98 147.98 147.98 1.1K
13:28 147.79 147.79 147.75 147.75 3.4K
13:29 147.74 147.74 147.74 147.74 0.7K
13:30 147.61 147.61 147.61 147.61 1.1K
13:31 147.59 147.59 147.59 147.59 2.1K
13:34 147.63 147.74 147.63 147.74 4.4K
13:35 147.85 147.85 147.85 147.85 0.5K
13:36 147.84 147.84 147.84 147.84 0.9K
13:38 148.05 148.05 148.05 148.05 1.8K
13:39 148.10 148.10 148.10 148.10 1.0K
13:41 147.80 147.80 147.80 147.80 2.4K
13:42 147.91 147.93 147.91 147.93 1.8K
13:43 147.92 147.92 147.92 147.92 1.1K
13:46 147.90 147.90 147.89 147.89 1.1K
13:47 147.60 147.60 147.40 147.43 5.6K
13:48 147.41 147.56 147.41 147.49 2.8K
13:49 147.47 147.62 147.47 147.57 2.1K
13:50 147.56 147.56 147.56 147.56 1.6K
13:53 147.68 147.68 147.68 147.68 1.2K
13:54 147.60 147.81 147.60 147.81 11.7K
13:56 148.02 148.04 147.83 147.83 2.5K
13:57 148.02 148.02 148.02 148.02 0.6K
13:58 148.03 148.04 148.03 148.04 2.6K
14:02 148.05 148.05 147.94 147.94 1.0K
14:03 148.01 148.01 148.01 148.01 0.2K
14:04 148.03 148.03 147.99 147.99 2.6K
14:05 147.99 147.99 147.89 147.90 12.2K
14:06 147.99 147.99 147.99 147.99 0.4K
14:07 147.91 147.91 147.91 147.91 8.1K
14:08 147.90 147.90 147.90 147.90 1.0K
14:09 147.90 147.93 147.90 147.93 1.6K
14:11 147.71 147.71 147.49 147.49 3.2K
14:12 147.45 147.45 147.45 147.45 0.3K
14:13 147.45 147.53 147.45 147.53 1.7K
14:15 147.45 147.47 147.45 147.47 1.3K
14:16 147.47 147.47 147.47 147.47 0.8K
14:17 147.46 147.46 147.46 147.46 5.6K
14:18 147.51 147.51 147.51 147.51 1.0K
14:20 147.32 147.32 147.32 147.32 5.9K
14:21 147.29 147.29 147.29 147.29 0.4K
14:22 147.29 147.37 147.29 147.37 3.0K
14:23 147.36 147.36 147.36 147.36 0.8K
14:24 147.39 147.39 147.30 147.30 5.9K
14:25 147.23 147.24 147.23 147.24 2.2K
14:26 147.24 147.29 147.24 147.24 1.0K
14:27 147.24 147.24 147.23 147.23 1.4K
14:29 147.39 147.39 147.30 147.36 2.5K
14:30 147.29 147.29 147.29 147.29 1.9K
14:31 147.36 147.36 147.36 147.36 0.9K
14:32 147.28 147.28 147.28 147.28 1.0K
14:34 147.37 147.37 147.37 147.37 0.5K
14:35 147.29 147.29 147.28 147.28 4.0K
14:36 147.35 147.35 147.31 147.31 0.4K
14:37 147.29 147.29 147.29 147.29 1.0K
14:38 147.29 147.29 147.29 147.29 0.9K
14:39 147.29 147.38 147.29 147.38 10.8K
14:40 147.48 147.48 147.48 147.48 1.6K
14:41 147.57 147.78 147.57 147.78 2.4K
14:42 147.80 147.80 147.80 147.80 1.3K
14:43 147.77 147.87 147.77 147.87 2.2K
14:44 147.89 147.89 147.81 147.81 4.0K
14:45 147.62 147.66 147.62 147.66 6.1K
14:46 147.62 147.62 147.62 147.62 0.6K
14:47 147.61 147.61 147.61 147.61 1.7K
14:48 147.61 147.62 147.61 147.62 2.2K
14:49 147.79 147.79 147.73 147.73 2.9K
14:50 147.73 147.80 147.73 147.80 2.2K
14:51 147.79 147.79 147.79 147.79 1.2K
14:53 147.77 147.77 147.77 147.76 0.3K
14:54 147.82 147.82 147.82 147.82 2.0K
14:55 147.85 147.85 147.85 147.85 0.3K
14:56 147.81 148.09 147.81 148.08 19.3K
14:57 148.13 148.13 148.13 148.13 0.7K
14:58 148.09 148.09 148.04 148.04 4.8K
14:59 148.02 148.06 148.02 148.06 1.9K
15:00 148.09 148.09 148.09 148.09 1.5K
15:01 148.10 148.23 148.10 148.23 5.2K
15:02 148.25 148.25 148.21 148.21 2.3K
15:03 148.24 148.24 148.24 148.24 1.4K
15:04 148.22 148.22 148.08 148.08 6.4K
15:05 148.07 148.07 148.07 148.07 0.3K
15:06 148.00 148.03 148.00 148.03 2.9K
15:07 148.02 148.02 148.00 148.00 1.3K
15:08 148.00 148.10 148.00 148.10 6.3K
15:09 148.16 148.16 147.99 148.04 5.1K
15:10 147.99 147.99 147.99 147.99 2.7K
15:11 148.02 148.02 147.75 147.75 6.6K
15:12 147.75 147.77 147.73 147.77 6.9K
15:13 147.72 147.82 147.72 147.82 4.0K
15:14 147.85 148.03 147.85 148.03 4.4K
15:15 147.98 147.98 147.98 147.98 1.7K
15:16 148.07 148.13 148.07 148.13 3.3K
15:17 148.07 148.07 148.00 148.03 3.8K
15:18 148.09 148.09 148.02 148.08 1.5K
15:19 148.08 148.28 148.08 148.28 3.1K
15:20 148.21 148.34 148.21 148.34 7.8K
15:21 148.37 148.37 148.31 148.31 3.8K
15:22 148.29 148.29 148.29 148.29 0.4K
15:23 148.33 148.33 148.30 148.30 1.1K
15:24 148.21 148.26 148.20 148.26 7.9K
15:25 148.32 148.38 148.32 148.35 7.6K
15:26 148.38 148.50 148.32 148.32 9.7K
15:27 148.30 148.30 148.19 148.21 4.3K
15:28 148.24 148.24 148.24 148.24 1.1K
15:29 148.22 148.22 148.22 148.22 1.5K
15:30 148.27 148.38 148.27 148.38 3.1K
15:31 148.40 148.40 148.40 148.40 1.5K
15:32 148.47 148.52 148.47 148.47 3.5K
15:33 148.53 148.53 148.51 148.51 2.3K
15:34 148.48 148.52 148.48 148.52 3.0K
15:35 148.54 148.54 148.54 148.54 1.5K
15:36 148.52 148.52 148.45 148.45 5.5K
15:37 148.41 148.41 148.24 148.31 6.6K
15:38 148.32 148.51 148.32 148.51 3.4K
15:39 148.51 148.51 148.51 148.51 1.6K
15:40 148.53 148.53 148.53 148.53 5.0K
15:44 148.55 148.55 148.47 148.48 3.3K
15:45 148.56 148.59 148.56 148.59 4.1K
15:46 148.56 148.63 148.55 148.63 5.4K
15:47 148.64 148.70 148.62 148.62 8.3K
15:48 148.59 148.65 148.59 148.65 3.7K
15:49 148.66 148.68 148.62 148.68 3.7K
15:50 148.70 148.95 148.70 148.81 14.9K
15:51 148.77 148.78 148.71 148.72 7.6K
15:52 148.71 148.90 148.65 148.83 14.6K
15:53 148.88 148.90 148.83 148.85 10.1K
15:54 148.90 148.97 148.87 148.97 11.4K
15:55 149.10 149.17 149.00 149.00 27.8K
15:56 148.91 149.01 148.91 148.96 16.5K
15:57 149.00 149.05 149.00 149.05 28.1K
15:58 149.04 149.10 149.04 149.10 38.9K
15:59 149.09 149.09 148.97 149.06 194.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available