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
09:30 151.50 151.50 151.50 151.50 8.6K
09:31 151.56 151.56 151.56 151.56 1.0K
09:32 151.56 151.56 151.33 151.42 1.5K
09:33 150.93 150.93 150.93 150.93 3.4K
09:36 151.03 151.03 151.03 151.03 0.7K
09:37 150.94 151.61 150.93 151.61 3.9K
09:38 151.49 151.50 151.49 151.50 1.2K
09:40 151.33 151.33 151.33 151.33 0.5K
09:42 151.23 151.23 151.23 151.23 1.5K
09:43 151.25 151.77 151.25 151.55 16.8K
09:45 151.91 151.91 151.55 151.55 3.8K
09:46 151.68 151.68 151.68 151.68 1.0K
09:47 151.72 151.72 151.72 151.72 2.8K
09:48 152.46 152.47 152.46 152.47 0.6K
09:49 152.47 152.51 152.25 152.51 3.9K
09:50 152.50 152.51 152.50 152.51 4.1K
09:52 152.42 152.43 152.37 152.38 1.6K
09:53 152.34 152.34 152.34 152.34 1.8K
09:54 152.33 152.33 152.33 152.33 0.7K
09:55 152.21 152.52 152.21 152.52 2.4K
09:56 152.55 152.64 152.55 152.64 1.8K
09:58 152.75 152.75 152.51 152.51 1.4K
09:59 152.65 152.65 152.47 152.56 5.0K
10:00 152.56 152.56 152.31 152.35 4.0K
10:01 152.47 152.59 152.47 152.59 1.8K
10:03 152.95 152.95 152.95 152.95 1.0K
10:04 152.93 153.10 152.93 153.10 1.4K
10:06 152.93 152.97 152.87 152.92 0.5K
10:07 152.92 152.92 152.77 152.77 4.4K
10:09 152.57 152.57 152.34 152.34 3.6K
10:10 152.33 152.33 152.19 152.19 1.9K
10:11 152.30 152.30 152.30 152.30 1.0K
10:13 152.22 152.36 152.22 152.36 2.3K
10:14 152.47 152.47 152.36 152.42 2.3K
10:15 152.35 152.35 152.35 152.35 1.0K
10:16 152.47 152.47 152.44 152.44 0.5K
10:17 152.39 152.39 152.39 152.39 1.5K
10:18 152.56 152.56 152.56 152.56 1.7K
10:19 152.74 152.74 152.74 152.74 0.9K
10:21 152.61 152.62 152.60 152.62 1.5K
10:22 152.61 152.61 152.59 152.59 2.1K
10:23 152.53 152.53 152.53 152.53 1.7K
10:25 152.76 152.76 152.73 152.73 6.9K
10:29 152.48 152.48 152.48 152.48 0.6K
10:30 152.34 152.34 152.34 152.34 0.9K
10:32 152.44 152.44 152.32 152.32 3.1K
10:33 152.44 152.44 152.44 152.44 1.4K
10:34 152.60 152.60 152.60 152.60 1.4K
10:35 152.48 152.48 152.48 152.48 0.6K
10:36 152.40 152.40 151.97 151.97 5.2K
10:37 151.76 151.76 151.69 151.69 0.7K
10:39 151.70 151.70 151.70 151.70 0.2K
10:40 151.82 151.88 151.77 151.88 1.5K
10:41 151.94 151.98 151.94 151.98 1.6K
10:43 152.05 152.44 152.05 152.44 3.0K
10:44 152.47 152.47 152.34 152.44 1.8K
10:45 152.49 152.53 152.49 152.53 0.8K
10:46 152.59 152.59 152.56 152.56 15.8K
10:48 152.56 152.56 152.56 152.56 0.6K
10:50 152.44 152.44 152.34 152.34 3.3K
10:51 152.39 152.39 152.39 152.39 0.8K
10:52 152.51 152.51 152.51 152.51 1.5K
10:54 152.86 152.86 152.86 152.86 0.8K
10:55 152.75 152.75 152.75 152.75 2.0K
10:57 152.98 152.98 152.98 152.98 3.3K
10:58 152.83 152.83 152.81 152.81 1.3K
10:59 152.75 152.80 152.75 152.80 1.7K
11:00 152.78 152.78 152.78 152.78 2.1K
11:01 152.80 152.88 152.80 152.88 4.5K
11:04 152.63 152.63 152.50 152.50 1.9K
11:05 152.49 152.49 152.49 152.49 3.1K
11:08 152.41 152.41 152.41 152.41 0.3K
11:09 152.46 152.46 152.37 152.42 3.8K
11:10 152.52 152.70 152.52 152.70 1.5K
11:11 152.63 152.71 152.63 152.71 2.4K
11:12 152.85 152.93 152.85 152.93 1.3K
11:13 152.84 152.84 152.76 152.76 2.2K
11:14 152.65 152.65 152.24 152.30 5.9K
11:16 152.30 152.40 152.28 152.40 2.1K
11:17 152.26 152.26 152.26 152.26 0.4K
11:19 152.43 152.43 152.43 152.43 1.9K
11:20 152.42 152.42 152.42 152.42 0.9K
11:21 152.34 152.34 152.33 152.33 2.2K
11:23 152.24 152.24 152.24 152.24 0.2K
11:24 152.27 152.27 152.10 152.10 2.2K
11:25 152.27 152.27 152.27 152.27 1.1K
11:26 152.31 152.31 152.31 152.31 0.7K
11:27 152.21 152.21 152.21 152.21 1.4K
11:28 152.13 152.25 152.02 152.02 1.9K
11:29 152.04 152.19 152.04 152.19 1.8K
11:31 152.28 152.28 152.28 152.28 1.2K
11:33 152.30 152.44 152.30 152.44 1.4K
11:34 152.47 152.48 152.47 152.48 4.2K
11:35 152.29 152.29 152.29 152.29 1.3K
11:37 152.17 152.17 152.17 152.17 1.4K
11:40 152.14 152.14 152.14 152.14 0.7K
11:41 152.26 152.26 152.20 152.20 2.6K
11:42 152.28 152.35 152.28 152.35 2.3K
11:43 152.45 152.45 152.44 152.44 2.3K
11:45 152.36 152.36 152.36 152.36 1.1K
11:46 152.43 152.43 152.43 152.43 0.7K
11:47 152.34 152.34 152.34 152.34 2.2K
11:48 152.28 152.28 152.28 152.28 1.8K
11:51 152.26 152.32 152.21 152.21 3.0K
11:53 152.21 152.21 152.19 152.19 1.5K
11:54 152.21 152.33 152.21 152.33 4.3K
11:55 152.30 152.30 152.30 152.30 0.9K
11:56 152.53 152.53 152.53 152.53 1.1K
11:57 152.61 152.70 152.61 152.70 2.8K
11:58 152.82 152.82 152.75 152.75 4.6K
12:00 152.61 152.61 152.61 152.61 0.4K
12:01 152.68 152.68 152.68 152.68 0.1K
12:02 152.56 152.56 152.52 152.52 2.4K
12:04 152.47 152.47 152.47 152.47 0.5K
12:05 152.50 152.50 152.50 152.50 0.5K
12:07 152.47 152.47 152.42 152.42 2.1K
12:08 152.26 152.26 152.26 152.26 1.2K
12:09 152.19 152.19 152.19 152.19 0.4K
12:10 152.19 152.19 152.19 152.19 1.3K
12:12 152.41 152.57 152.41 152.57 3.1K
12:13 152.61 152.61 152.57 152.57 1.3K
12:14 152.57 152.73 152.57 152.73 2.7K
12:15 152.62 152.62 152.61 152.61 2.8K
12:18 152.85 152.85 152.81 152.81 1.1K
12:19 152.75 152.75 152.74 152.74 2.6K
12:21 152.73 152.73 152.73 152.73 1.8K
12:22 152.52 152.52 152.52 152.52 1.4K
12:23 152.37 152.37 152.37 152.37 0.7K
12:24 152.40 152.40 152.40 152.40 0.9K
12:27 152.47 152.47 152.47 152.47 1.0K
12:28 152.47 152.47 152.41 152.41 3.0K
12:30 152.42 152.47 152.42 152.47 1.8K
12:32 152.54 152.54 152.54 152.54 2.8K
12:33 152.45 152.45 152.45 152.45 1.6K
12:35 152.52 152.52 152.52 152.51 1.0K
12:36 152.60 152.60 152.46 152.46 1.0K
12:37 152.43 152.43 152.43 152.43 0.9K
12:38 152.51 152.51 152.51 152.51 2.3K
12:39 152.61 152.61 152.61 152.61 2.1K
12:40 152.56 152.56 152.56 152.56 0.8K
12:41 152.33 152.33 152.21 152.21 1.9K
12:42 152.26 152.26 152.26 152.26 1.1K
12:44 152.29 152.29 152.29 152.29 1.4K
12:45 152.34 152.34 152.31 152.31 2.6K
12:46 152.40 152.52 152.40 152.52 1.3K
12:47 152.44 152.44 152.44 152.44 0.4K
12:48 152.33 152.38 152.33 152.38 2.1K
12:50 152.39 152.39 152.39 152.39 0.3K
12:51 152.34 152.34 152.34 152.34 0.6K
12:52 152.39 152.39 152.34 152.39 1.2K
12:53 152.53 152.53 152.53 152.53 2.0K
12:55 152.47 152.54 152.47 152.54 1.4K
12:56 152.54 152.61 152.54 152.61 1.6K
12:57 152.61 152.62 152.61 152.61 1.6K
12:58 152.73 152.73 152.73 152.73 0.7K
12:59 152.64 152.64 152.64 152.64 0.4K
13:00 152.61 152.70 152.61 152.70 3.1K
13:01 152.77 152.77 152.77 152.77 0.2K
13:02 152.81 152.81 152.72 152.72 1.6K
13:03 152.77 152.77 152.77 152.77 1.1K
13:05 152.66 152.68 152.66 152.68 1.8K
13:06 152.68 152.68 152.68 152.68 1.4K
13:07 152.61 152.61 152.50 152.50 1.3K
13:10 152.64 152.64 152.64 152.64 0.8K
13:11 152.64 152.64 152.59 152.59 2.0K
13:14 152.66 152.66 152.58 152.58 4.0K
13:17 152.60 152.60 152.60 152.60 0.6K
13:18 152.66 152.71 152.66 152.71 1.0K
13:19 152.67 152.71 152.67 152.71 0.8K
13:21 152.67 152.67 152.65 152.65 2.6K
13:23 152.65 152.70 152.65 152.70 1.5K
13:24 152.69 152.70 152.60 152.60 2.2K
13:26 152.62 152.62 152.33 152.54 6.0K
13:27 152.56 152.56 152.39 152.40 4.9K
13:28 152.43 152.45 152.33 152.42 2.6K
13:29 152.42 152.45 152.40 152.45 1.4K
13:31 152.57 152.57 152.57 152.57 0.8K
13:32 152.48 152.48 152.48 152.48 3.2K
13:36 152.20 152.20 152.20 152.20 2.3K
13:38 152.21 152.21 152.21 152.21 0.1K
13:39 152.28 152.28 152.28 152.28 1.7K
13:40 152.20 152.23 152.20 152.23 1.0K
13:41 152.20 152.22 152.10 152.22 2.0K
13:42 152.20 152.22 152.20 152.22 1.1K
13:43 152.21 152.21 152.21 152.21 0.7K
13:44 152.21 152.21 152.21 152.21 0.2K
13:45 152.21 152.34 152.21 152.29 3.0K
13:46 152.29 152.29 152.29 152.29 0.5K
13:47 152.37 152.47 152.37 152.47 2.7K
13:48 152.46 152.46 152.46 152.46 0.9K
13:50 152.43 152.43 152.34 152.34 2.0K
13:52 152.43 152.46 152.43 152.46 2.8K
13:54 152.37 152.37 152.37 152.37 0.5K
13:55 152.44 152.44 152.44 152.44 0.8K
13:56 152.46 152.46 152.46 152.46 0.6K
13:57 152.46 152.46 152.46 152.46 0.8K
13:58 152.49 152.49 152.49 152.49 1.4K
14:00 152.52 152.58 152.52 152.56 3.7K
14:01 152.54 152.59 152.47 152.51 4.5K
14:02 152.56 152.56 152.51 152.51 1.0K
14:03 152.51 152.51 152.51 152.51 0.5K
14:04 152.54 152.68 152.54 152.68 2.6K
14:05 152.58 152.68 152.58 152.64 1.5K
14:06 152.83 152.83 152.83 152.83 1.7K
14:07 152.80 152.80 152.75 152.75 4.5K
14:09 152.50 152.58 152.50 152.58 0.6K
14:10 152.59 152.59 152.59 152.59 0.3K
14:12 152.81 152.81 152.72 152.74 3.0K
14:13 152.80 152.85 152.80 152.85 1.6K
14:14 152.82 152.91 152.82 152.88 1.0K
14:15 152.86 152.86 152.86 152.86 0.4K
14:16 152.88 152.88 152.86 152.85 0.8K
14:17 152.76 152.76 152.75 152.75 1.9K
14:19 152.69 152.69 152.43 152.44 3.8K
14:20 152.44 152.44 152.43 152.43 2.1K
14:23 152.44 152.44 152.44 152.44 1.8K
14:24 152.44 152.50 152.39 152.45 8.9K
14:26 152.46 152.54 152.46 152.54 1.8K
14:27 152.54 152.59 152.54 152.57 0.5K
14:28 152.49 152.49 152.47 152.47 2.2K
14:29 152.45 152.45 152.45 152.44 0.7K
14:30 152.47 152.47 152.41 152.41 1.7K
14:31 152.51 152.51 152.43 152.43 3.8K
14:32 152.40 152.40 152.40 152.40 1.3K
14:33 152.40 152.40 152.40 152.40 0.3K
14:34 152.43 152.44 152.43 152.43 1.2K
14:35 152.43 152.53 152.43 152.53 1.2K
14:36 152.53 152.53 152.51 152.51 0.9K
14:37 152.52 152.52 152.40 152.40 3.8K
14:38 152.39 152.39 152.39 152.39 0.4K
14:39 152.39 152.39 152.39 152.39 1.8K
14:41 152.40 152.40 152.38 152.38 0.3K
14:42 152.38 152.46 152.38 152.46 2.0K
14:43 152.49 152.49 152.40 152.40 2.7K
14:44 152.42 152.42 152.26 152.26 2.3K
14:45 152.38 152.38 152.38 152.38 2.5K
14:46 152.38 152.38 152.38 152.38 0.4K
14:47 152.41 152.41 152.41 152.41 0.1K
14:48 152.48 152.56 152.43 152.56 4.0K
14:49 152.60 152.79 152.57 152.79 4.3K
14:50 152.83 152.99 152.83 152.99 2.0K
14:51 152.99 153.14 152.99 153.14 4.8K
14:52 153.21 153.31 153.21 153.22 13.4K
14:53 153.26 153.26 153.26 153.26 0.7K
14:54 153.25 153.25 153.05 153.05 2.6K
14:55 153.11 153.11 152.97 153.05 2.6K
14:56 152.94 153.08 152.94 153.07 1.8K
14:57 153.08 153.10 153.07 153.07 1.4K
14:58 153.21 153.21 153.18 153.18 1.5K
14:59 153.25 153.36 153.25 153.36 3.0K
15:00 153.33 153.33 153.33 153.33 1.0K
15:01 153.33 153.33 153.11 153.11 3.7K
15:02 152.99 152.99 152.99 152.99 1.0K
15:03 153.09 153.09 153.00 153.00 0.9K
15:04 153.05 153.10 153.05 153.10 1.1K
15:05 152.97 153.04 152.97 153.04 2.3K
15:06 153.04 153.24 153.04 153.10 11.3K
15:07 153.08 153.08 153.08 153.08 0.4K
15:08 153.08 153.08 153.00 153.00 4.4K
15:09 152.98 152.99 152.97 152.97 0.9K
15:10 152.98 152.98 152.97 152.97 0.5K
15:11 152.97 152.97 152.97 152.97 0.3K
15:12 152.97 153.04 152.96 153.04 2.3K
15:13 153.05 153.06 153.04 153.04 4.2K
15:14 153.05 153.17 153.00 153.17 6.2K
15:15 153.18 153.18 153.11 153.18 2.8K
15:16 153.18 153.23 153.11 153.11 2.1K
15:17 153.03 153.03 153.03 153.03 1.3K
15:18 152.93 152.95 152.89 152.95 6.3K
15:19 152.89 152.92 152.89 152.92 0.8K
15:20 152.95 153.09 152.95 153.04 3.7K
15:21 153.04 153.04 153.04 153.04 0.7K
15:22 153.03 153.04 153.03 153.04 0.8K
15:23 152.96 152.98 152.91 152.91 3.0K
15:24 152.81 152.81 152.72 152.72 3.4K
15:25 152.76 152.76 152.73 152.73 2.2K
15:26 152.79 152.79 152.76 152.76 0.7K
15:27 152.76 152.77 152.76 152.76 3.8K
15:28 152.76 152.76 152.76 152.76 1.1K
15:29 152.76 152.84 152.76 152.84 2.4K
15:30 152.89 153.05 152.82 153.05 3.8K
15:31 153.07 153.26 153.07 153.19 4.5K
15:32 153.19 153.40 153.19 153.38 5.4K
15:33 153.41 153.44 153.36 153.36 4.8K
15:34 153.38 153.38 153.38 153.38 2.1K
15:35 153.38 153.42 153.37 153.37 3.1K
15:36 153.47 153.47 153.25 153.25 9.5K
15:37 153.25 153.37 153.22 153.22 2.6K
15:38 153.26 153.26 153.22 153.23 1.6K
15:39 153.24 153.49 153.24 153.49 7.7K
15:40 153.49 153.49 153.40 153.40 5.7K
15:41 153.39 153.44 153.34 153.37 6.8K
15:42 153.34 153.34 153.31 153.31 2.0K
15:43 153.25 153.28 153.22 153.25 6.1K
15:44 153.19 153.21 153.11 153.21 4.2K
15:45 153.13 153.24 153.13 153.19 5.5K
15:46 153.19 153.19 153.06 153.06 5.4K
15:47 153.05 153.06 152.86 152.86 6.7K
15:48 152.95 153.00 152.95 153.00 4.5K
15:49 153.03 153.08 152.96 153.03 4.7K
15:50 153.17 153.31 153.11 153.11 15.2K
15:51 153.19 153.19 153.12 153.12 6.6K
15:52 153.09 153.12 152.99 153.12 6.5K
15:53 153.11 153.23 153.11 153.23 9.0K
15:54 153.13 153.53 153.13 153.48 23.0K
15:55 153.56 153.59 153.26 153.41 16.8K
15:56 153.51 153.60 153.48 153.53 16.1K
15:57 153.60 153.60 153.46 153.57 19.3K
15:58 153.58 153.77 153.58 153.76 27.9K
15:59 153.78 153.87 153.76 153.79 227.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available