Five Below

FIVE
🏛️ usa →
156.05
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 155.19 155.19 154.74 154.88 49.6K
09:31 154.89 154.89 154.89 154.89 0.1K
09:32 154.80 154.89 154.80 154.89 1.3K
09:33 154.88 155.16 154.88 155.16 4.0K
09:35 154.75 154.75 154.75 154.75 7.4K
09:36 155.05 155.05 154.63 154.63 2.9K
09:37 155.05 155.05 154.52 154.52 5.6K
09:38 154.42 154.55 154.42 154.55 1.6K
09:40 154.36 154.36 154.07 154.34 3.2K
09:41 154.02 154.24 154.02 154.24 5.2K
09:43 153.99 153.99 153.99 153.99 0.3K
09:45 154.13 154.13 154.11 154.12 2.7K
09:47 154.27 154.27 153.69 153.69 0.5K
09:48 153.98 153.98 153.69 153.70 6.1K
09:49 153.54 153.54 153.24 153.24 5.0K
09:50 153.30 153.68 153.30 153.50 5.5K
09:51 153.54 153.54 153.53 153.54 4.3K
09:52 153.47 153.47 152.87 152.87 13.8K
09:53 153.18 153.18 153.18 153.18 0.9K
09:54 153.38 153.38 153.38 153.38 0.2K
09:55 153.17 153.51 153.17 153.51 5.6K
09:56 153.41 153.41 153.40 153.40 2.2K
09:57 153.21 153.26 152.80 152.94 12.5K
09:58 153.00 153.00 153.00 153.00 1.0K
10:00 152.70 152.70 152.31 152.31 3.5K
10:01 152.66 152.66 152.38 152.38 0.8K
10:02 152.67 152.67 152.47 152.47 4.0K
10:03 152.50 152.53 152.48 152.48 2.9K
10:04 152.47 152.47 152.47 152.47 0.5K
10:05 152.29 152.55 152.29 152.55 3.3K
10:06 152.60 152.60 152.47 152.60 2.6K
10:07 152.75 152.98 152.75 152.98 4.3K
10:08 153.06 153.06 153.06 153.06 0.5K
10:09 152.96 153.00 152.82 152.82 9.2K
10:10 152.57 152.57 152.49 152.49 1.0K
10:11 152.45 152.45 152.39 152.39 2.6K
10:12 152.17 152.17 152.17 152.17 1.0K
10:13 152.13 152.13 151.91 151.91 2.7K
10:14 151.96 151.96 151.78 151.78 2.3K
10:15 151.77 151.97 151.77 151.91 3.0K
10:16 152.04 152.04 152.04 152.04 0.7K
10:17 152.04 152.04 152.04 152.04 0.3K
10:18 152.03 152.03 151.85 152.03 1.8K
10:19 152.02 152.02 152.02 152.02 0.5K
10:20 152.04 152.13 152.04 152.13 2.3K
10:21 151.84 151.84 151.77 151.77 14.5K
10:22 151.77 152.07 151.77 152.07 2.9K
10:23 151.94 151.94 151.94 151.94 0.3K
10:24 151.93 151.93 151.93 151.93 0.3K
10:25 151.61 151.85 151.61 151.85 3.3K
10:26 151.84 151.84 151.84 151.84 0.9K
10:28 151.72 151.72 151.72 151.72 1.1K
10:29 151.80 151.92 151.80 151.92 1.9K
10:30 152.01 152.12 152.01 152.04 3.9K
10:31 152.22 152.28 152.22 152.28 1.9K
10:32 152.17 152.17 152.17 152.17 1.4K
10:33 152.14 152.27 152.14 152.27 2.2K
10:34 152.25 152.25 152.25 152.25 0.4K
10:35 152.05 152.09 152.00 152.09 2.4K
10:37 152.08 152.14 152.08 152.14 0.7K
10:38 152.13 152.13 152.13 152.13 0.6K
10:39 151.87 152.00 151.86 152.00 3.4K
10:40 151.97 151.97 151.85 151.85 4.2K
10:41 151.82 152.00 151.82 152.00 3.0K
10:42 152.07 152.14 152.07 152.14 2.8K
10:43 152.13 152.14 152.13 152.14 1.4K
10:44 152.09 152.12 152.01 152.11 3.1K
10:45 151.85 151.86 151.85 151.86 0.6K
10:46 151.76 151.76 151.61 151.61 2.0K
10:47 151.50 151.57 151.47 151.57 2.1K
10:48 151.45 151.50 151.45 151.50 1.3K
10:49 151.41 151.41 151.36 151.36 1.5K
10:50 151.23 151.23 151.23 151.23 0.8K
10:51 151.43 151.43 151.43 151.43 0.9K
10:52 151.43 152.06 151.43 151.83 10.8K
10:53 152.31 152.31 152.12 152.12 2.4K
10:54 151.92 151.92 151.92 151.92 2.8K
10:55 151.84 151.84 151.77 151.76 9.3K
10:56 151.80 151.80 151.80 151.80 0.5K
10:57 151.75 151.89 151.75 151.89 3.8K
10:58 152.08 152.08 152.00 152.00 2.0K
10:59 151.99 151.99 151.99 151.99 0.7K
11:01 151.87 151.87 151.83 151.83 11.7K
11:02 151.92 151.92 151.74 151.74 0.5K
11:03 151.80 151.98 151.67 151.67 6.6K
11:04 151.74 151.89 151.74 151.89 2.3K
11:06 151.75 151.75 151.75 151.75 0.4K
11:07 151.75 151.75 151.27 151.27 5.8K
11:08 151.46 151.48 151.39 151.48 2.9K
11:09 151.47 151.57 151.13 151.13 8.9K
11:10 151.23 151.23 151.10 151.10 1.9K
11:11 151.06 151.06 151.06 151.06 1.9K
11:12 151.05 151.05 151.05 151.05 0.4K
11:13 151.15 151.27 151.15 151.23 5.8K
11:14 151.12 151.12 151.12 151.12 0.5K
11:15 151.12 151.22 151.12 151.13 3.3K
11:16 151.37 151.41 151.21 151.21 2.8K
11:18 151.24 151.42 151.24 151.42 3.2K
11:19 151.26 151.27 151.26 151.27 1.9K
11:20 151.25 151.36 151.25 151.36 1.2K
11:21 151.35 151.53 151.35 151.53 4.3K
11:22 151.59 151.91 151.59 151.91 5.5K
11:23 151.95 151.95 151.78 151.95 3.4K
11:24 152.00 152.57 152.00 152.54 20.0K
11:25 152.53 152.53 152.53 152.53 0.4K
11:26 152.36 152.36 152.34 152.34 2.0K
11:28 152.17 152.25 152.08 152.25 5.6K
11:29 152.22 152.39 152.22 152.39 1.2K
11:30 152.43 152.43 152.43 152.43 0.4K
11:31 152.49 152.51 152.43 152.51 1.9K
11:32 152.61 152.63 152.61 152.63 1.3K
11:33 152.47 152.60 152.46 152.46 0.7K
11:34 152.47 152.49 152.45 152.45 2.7K
11:35 152.47 152.47 152.47 152.47 0.9K
11:36 152.37 152.42 152.37 152.42 4.0K
11:37 152.41 152.51 152.41 152.51 2.0K
11:38 152.55 152.61 152.52 152.61 3.7K
11:39 152.66 152.84 152.66 152.84 2.0K
11:40 152.83 152.83 152.48 152.48 3.1K
11:41 152.67 152.67 152.67 152.67 1.6K
11:42 152.56 152.64 152.56 152.64 1.6K
11:43 152.80 152.80 152.80 152.80 0.4K
11:44 152.73 152.79 152.73 152.79 1.0K
11:45 152.65 152.65 152.65 152.65 0.4K
11:46 152.54 152.54 152.54 152.54 1.7K
11:47 152.60 152.60 152.60 152.60 0.2K
11:48 152.70 152.75 152.61 152.75 1.6K
11:49 152.73 152.79 152.73 152.79 1.8K
11:51 152.69 152.73 152.68 152.73 2.3K
11:52 152.92 152.92 152.92 152.92 3.4K
11:53 152.96 153.05 152.96 153.05 1.1K
11:54 152.94 152.94 152.74 152.74 4.1K
11:55 152.84 152.84 152.75 152.75 1.2K
11:56 152.84 152.84 152.84 152.84 1.4K
11:57 152.83 152.83 152.83 152.83 1.7K
11:59 152.86 152.86 152.86 152.86 0.4K
12:00 152.94 153.02 152.94 153.02 1.0K
12:01 153.02 153.07 152.93 152.93 1.2K
12:02 153.03 153.06 153.03 153.06 0.4K
12:03 153.22 153.22 153.05 153.06 3.4K
12:04 153.09 153.17 153.09 153.09 1.3K
12:05 153.17 153.17 153.10 153.10 1.1K
12:07 153.16 153.16 153.16 153.16 0.4K
12:08 153.14 153.14 153.14 153.14 0.4K
12:09 152.89 153.11 152.89 153.11 2.6K
12:10 153.01 153.07 153.01 153.07 1.4K
12:11 153.05 153.05 152.82 152.83 7.6K
12:12 152.84 152.95 152.82 152.95 5.2K
12:13 153.02 153.02 152.88 152.88 3.9K
12:14 153.02 153.08 153.02 153.08 2.4K
12:15 153.08 153.08 152.97 152.97 2.4K
12:16 153.03 153.06 153.03 153.06 1.6K
12:18 152.99 152.99 152.95 152.95 1.8K
12:19 152.95 152.95 152.95 152.95 0.4K
12:20 153.03 153.03 153.03 153.03 0.9K
12:21 152.95 152.95 152.95 152.95 0.9K
12:22 152.94 153.01 152.94 153.01 1.9K
12:23 153.11 153.22 153.11 153.22 3.6K
12:24 153.30 153.37 153.30 153.37 1.1K
12:25 153.26 153.26 153.26 153.26 0.1K
12:26 153.22 153.26 153.22 153.26 1.1K
12:27 153.28 153.28 153.28 153.28 1.1K
12:28 153.35 153.35 153.31 153.31 0.9K
12:29 153.26 153.26 153.18 153.18 1.6K
12:30 153.22 153.23 153.22 153.23 1.0K
12:31 153.16 153.16 153.16 153.16 1.5K
12:33 153.26 153.51 153.26 153.51 4.2K
12:34 153.56 153.72 153.56 153.72 2.1K
12:35 153.63 153.68 153.63 153.67 1.7K
12:36 153.68 153.68 153.68 153.68 0.8K
12:37 153.54 153.54 153.51 153.51 2.2K
12:38 153.54 153.54 153.54 153.54 1.2K
12:39 153.56 153.56 153.27 153.26 12.6K
12:40 153.27 153.27 153.27 153.26 1.2K
12:41 153.26 153.26 153.26 153.26 1.2K
12:42 153.25 153.26 153.25 153.26 1.8K
12:43 153.33 153.33 153.33 153.32 2.6K
12:44 153.18 153.18 153.12 153.12 2.3K
12:45 153.03 153.08 153.03 153.08 2.2K
12:46 152.99 153.16 152.99 153.16 3.5K
12:47 153.09 153.16 153.09 153.16 0.7K
12:48 153.15 153.15 153.15 153.15 1.0K
12:49 153.03 153.10 153.03 153.10 1.4K
12:50 153.09 153.13 153.08 153.13 0.8K
12:51 153.18 153.21 153.18 153.21 1.0K
12:52 153.14 153.24 153.14 153.20 3.5K
12:53 153.20 153.20 153.20 153.20 0.7K
12:54 153.21 153.21 153.21 153.21 0.8K
12:55 153.20 153.20 153.20 153.20 1.0K
12:57 153.02 153.02 153.02 153.02 2.4K
12:58 152.97 153.06 152.97 153.00 2.1K
12:59 153.09 153.09 153.06 153.09 3.1K
13:00 153.06 153.06 153.06 153.06 0.7K
13:01 153.14 153.14 153.06 153.10 1.2K
13:02 153.06 153.07 153.06 153.07 0.3K
13:03 153.07 153.12 152.92 152.92 4.0K
13:04 152.82 152.82 152.82 152.82 1.2K
13:05 152.79 152.81 152.79 152.79 3.3K
13:06 152.87 152.89 152.87 152.89 4.3K
13:07 152.84 152.84 152.80 152.79 1.8K
13:08 152.80 152.80 152.80 152.79 1.1K
13:09 152.67 152.67 152.67 152.67 2.0K
13:10 152.70 152.70 152.66 152.66 1.3K
13:11 152.66 152.66 152.55 152.54 3.2K
13:12 152.47 152.55 152.47 152.54 2.1K
13:13 152.56 152.56 152.51 152.51 1.9K
13:14 152.52 152.52 152.52 152.51 1.1K
13:15 152.37 152.37 152.37 152.37 1.5K
13:16 152.37 152.38 152.33 152.33 1.0K
13:17 152.33 152.35 152.33 152.35 7.2K
13:18 152.42 152.60 152.42 152.51 3.9K
13:19 152.52 152.58 152.52 152.52 6.4K
13:20 152.57 152.57 152.57 152.57 1.5K
13:21 152.57 152.57 152.57 152.57 1.4K
13:22 152.56 152.56 152.30 152.29 2.2K
13:23 152.25 152.25 152.15 152.15 1.8K
13:24 152.16 152.16 152.16 152.16 1.0K
13:25 152.06 152.11 152.06 152.10 1.1K
13:26 152.11 152.11 152.11 152.10 0.6K
13:27 152.11 152.11 152.01 152.01 0.6K
13:28 152.01 152.01 152.01 152.01 0.9K
13:29 152.04 152.29 152.04 152.29 8.4K
13:30 152.27 152.27 152.27 152.27 0.7K
13:31 152.20 152.20 152.20 152.20 1.7K
13:32 152.20 152.28 152.20 152.28 7.5K
13:34 152.22 152.22 152.22 152.22 0.4K
13:35 152.31 152.41 152.31 152.41 1.8K
13:36 152.31 152.31 152.19 152.19 8.9K
13:37 152.00 152.00 151.93 151.93 0.4K
13:38 151.91 151.91 151.89 151.89 2.3K
13:39 151.89 151.89 151.89 151.89 0.5K
13:40 151.79 151.86 151.79 151.86 1.3K
13:41 151.55 151.55 151.55 151.54 2.2K
13:42 151.60 151.62 151.52 151.59 3.8K
13:45 151.50 151.50 151.50 151.50 1.0K
13:46 151.57 151.57 151.50 151.50 1.5K
13:47 151.40 151.40 151.40 151.40 0.9K
13:48 151.37 151.37 151.37 151.37 2.0K
13:49 151.37 151.37 151.20 151.20 11.4K
13:50 151.04 151.04 150.93 150.93 3.0K
13:51 150.86 150.86 150.86 150.85 0.7K
13:52 150.99 150.99 150.92 150.92 4.4K
13:53 150.92 150.92 150.84 150.84 1.9K
13:55 150.48 150.79 150.48 150.79 7.4K
13:56 150.65 150.65 150.58 150.65 1.6K
13:57 150.63 150.63 150.63 150.63 1.1K
13:58 150.91 150.91 150.89 150.89 4.9K
13:59 150.99 151.15 150.93 151.13 2.8K
14:00 151.20 151.26 151.20 151.26 2.3K
14:01 151.38 151.45 151.37 151.37 2.7K
14:02 151.21 151.21 151.20 151.20 2.5K
14:03 151.26 151.26 151.20 151.20 9.2K
14:04 151.35 151.44 151.30 151.44 3.6K
14:05 151.34 151.51 151.34 151.51 0.8K
14:06 151.24 151.24 151.24 151.24 1.2K
14:07 151.46 151.46 151.42 151.43 3.3K
14:08 151.44 151.45 151.44 151.45 1.5K
14:09 151.45 151.45 151.45 151.45 0.5K
14:10 151.46 151.47 151.45 151.47 1.0K
14:11 151.47 151.48 151.47 151.48 0.5K
14:12 151.47 151.47 151.34 151.44 3.8K
14:13 151.42 151.44 151.35 151.35 3.0K
14:14 151.30 151.30 151.29 151.29 1.1K
14:15 151.43 151.43 151.43 151.43 3.6K
14:16 151.51 151.51 151.49 151.49 1.9K
14:17 151.52 151.52 151.52 151.51 0.9K
14:18 151.54 151.61 151.54 151.59 1.1K
14:19 151.52 151.52 151.37 151.39 3.5K
14:20 151.34 151.34 151.34 151.34 0.9K
14:21 151.39 151.57 151.39 151.53 1.9K
14:22 151.52 151.52 151.52 151.52 0.8K
14:23 151.52 151.52 151.52 151.52 0.6K
14:24 151.54 151.54 151.47 151.47 2.2K
14:25 151.46 151.63 151.46 151.63 7.2K
14:26 151.64 151.64 151.51 151.53 3.7K
14:27 151.60 151.63 151.58 151.58 2.0K
14:28 151.58 151.58 151.58 151.58 0.2K
14:29 151.58 151.64 151.58 151.62 1.2K
14:30 151.57 151.57 151.24 151.24 6.3K
14:31 151.42 151.42 151.29 151.29 3.1K
14:32 151.30 151.30 151.30 151.29 0.5K
14:33 151.30 151.50 151.30 151.50 2.2K
14:34 151.57 151.57 151.43 151.50 0.9K
14:35 151.56 151.56 151.56 151.56 1.1K
14:36 151.61 151.61 151.49 151.55 1.4K
14:37 151.60 151.60 151.60 151.60 0.2K
14:38 151.53 151.53 151.50 151.50 2.6K
14:39 151.42 151.42 151.38 151.38 3.5K
14:40 151.45 151.50 151.44 151.44 1.9K
14:41 151.47 151.47 151.47 151.47 0.8K
14:42 151.50 151.50 151.46 151.46 0.6K
14:43 151.51 151.52 151.30 151.32 4.7K
14:44 151.28 151.54 151.23 151.48 9.7K
14:45 151.54 151.58 151.47 151.58 1.4K
14:46 151.59 151.59 151.54 151.54 0.8K
14:47 151.54 151.54 151.49 151.49 2.9K
14:48 151.41 151.41 151.19 151.23 4.2K
14:50 151.21 151.21 151.20 151.20 0.6K
14:51 151.20 151.26 151.13 151.13 1.7K
14:52 151.11 151.14 151.11 151.14 3.2K
14:53 151.13 151.19 151.13 151.19 0.5K
14:54 151.20 151.42 151.20 151.42 6.3K
14:55 151.57 151.57 151.27 151.27 7.4K
14:56 151.18 151.18 151.02 151.07 6.8K
14:57 151.03 151.05 150.92 151.05 10.3K
14:58 151.04 151.21 151.04 151.21 6.0K
14:59 151.15 151.30 151.15 151.30 2.9K
15:00 151.40 151.40 151.32 151.32 2.0K
15:01 151.37 151.37 151.23 151.28 4.1K
15:02 151.29 151.47 151.28 151.47 2.6K
15:03 151.35 151.38 151.35 151.38 1.5K
15:04 151.42 151.42 151.31 151.39 1.3K
15:05 151.48 151.49 151.43 151.49 2.5K
15:06 151.55 151.55 151.47 151.47 2.3K
15:07 151.54 151.54 151.54 151.54 2.2K
15:08 151.56 151.68 151.56 151.68 1.7K
15:09 151.57 151.69 151.57 151.69 2.4K
15:10 151.69 151.69 151.69 151.69 0.8K
15:11 151.63 151.65 151.61 151.64 3.3K
15:12 151.54 151.54 151.44 151.44 3.1K
15:13 151.39 151.40 151.37 151.37 7.5K
15:14 151.46 151.46 151.39 151.44 2.4K
15:15 151.44 151.52 151.44 151.52 2.6K
15:16 151.57 151.57 151.51 151.51 1.0K
15:17 151.62 151.62 151.62 151.62 3.0K
15:18 151.49 151.57 151.49 151.57 6.9K
15:19 151.58 151.58 151.54 151.54 1.6K
15:20 151.49 151.49 151.35 151.38 8.1K
15:21 151.38 151.38 151.35 151.35 4.4K
15:22 151.21 151.21 151.16 151.16 1.4K
15:23 151.10 151.12 151.10 151.12 1.0K
15:24 151.20 151.26 151.12 151.26 2.8K
15:25 151.26 151.32 151.21 151.32 3.8K
15:26 151.26 151.72 151.26 151.72 13.3K
15:27 151.66 151.70 151.60 151.70 1.2K
15:28 151.64 151.69 151.60 151.60 2.1K
15:29 151.58 151.66 151.31 151.31 9.3K
15:30 151.21 151.21 151.21 151.21 2.8K
15:31 151.15 151.15 151.06 151.06 1.6K
15:32 150.98 151.07 150.90 151.07 8.8K
15:33 151.00 151.13 151.00 151.13 2.6K
15:34 151.22 151.35 151.13 151.35 5.9K
15:35 151.23 151.34 151.22 151.22 1.8K
15:36 151.24 151.24 151.12 151.22 2.0K
15:37 151.22 151.22 151.21 151.21 5.9K
15:38 151.20 151.25 151.13 151.13 5.0K
15:39 151.12 151.30 151.12 151.23 7.1K
15:40 151.23 151.26 151.18 151.18 4.5K
15:41 151.09 151.23 151.09 151.23 6.4K
15:42 151.12 151.23 151.12 151.19 4.1K
15:43 151.21 151.21 151.18 151.20 2.8K
15:44 151.26 151.64 151.26 151.60 8.2K
15:45 151.54 151.63 151.53 151.54 24.5K
15:46 151.55 151.62 151.46 151.62 10.6K
15:47 151.65 151.81 151.65 151.81 5.9K
15:48 151.81 152.02 151.72 151.92 7.1K
15:49 151.97 151.99 151.92 151.99 12.9K
15:50 152.08 152.38 152.06 152.26 25.1K
15:51 152.30 152.30 151.43 151.59 13.9K
15:52 151.72 151.72 151.25 151.25 13.5K
15:53 151.17 151.43 151.15 151.43 13.6K
15:54 151.48 151.88 151.48 151.87 15.9K
15:55 151.99 152.07 151.85 151.94 32.8K
15:56 151.90 152.16 151.90 151.95 25.4K
15:57 151.85 152.18 151.85 152.18 27.4K
15:58 152.10 152.17 152.01 152.01 42.7K
15:59 152.01 152.01 151.86 151.99 935.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available