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
09:30 152.41 152.41 152.34 152.34 5.9K
09:31 153.69 153.69 153.69 153.69 1.2K
09:38 152.82 152.82 152.82 152.82 0.9K
09:39 152.35 152.97 152.35 152.97 3.5K
09:40 153.35 153.35 153.35 153.35 0.7K
09:42 153.03 153.03 153.03 153.03 0.1K
09:43 152.92 153.92 152.92 153.92 4.9K
09:44 153.89 153.89 153.89 153.89 0.3K
09:45 153.59 153.59 153.59 153.59 0.5K
09:47 154.17 154.17 154.17 154.17 2.1K
09:48 153.92 154.11 153.45 154.10 2.6K
09:49 153.76 153.76 153.76 153.76 0.8K
09:50 153.76 153.76 153.76 153.76 1.6K
09:51 153.84 154.03 153.84 154.03 1.9K
09:52 154.18 154.18 154.08 154.08 1.1K
09:53 154.34 154.34 154.02 154.02 0.6K
09:54 154.40 154.40 154.40 154.40 1.2K
09:57 154.30 154.43 154.30 154.43 1.9K
10:00 154.72 154.72 154.72 154.72 0.8K
10:02 154.51 154.51 154.50 154.50 0.9K
10:03 154.50 154.50 154.50 154.50 0.4K
10:04 154.53 154.53 154.53 154.53 0.4K
10:05 154.42 154.42 154.42 154.42 0.4K
10:06 154.74 154.74 154.74 154.74 0.9K
10:08 154.52 154.52 154.52 154.52 0.7K
10:10 154.53 154.54 154.36 154.36 4.7K
10:11 154.23 154.23 154.23 154.23 0.1K
10:12 154.45 154.45 154.10 154.33 3.4K
10:13 154.27 154.27 154.10 154.13 0.9K
10:14 154.20 154.20 154.04 154.20 14.4K
10:15 154.20 154.20 154.20 154.20 0.8K
10:16 154.00 154.00 154.00 154.00 1.2K
10:21 153.91 153.91 153.91 153.91 2.3K
10:23 153.71 153.71 153.71 153.71 0.9K
10:25 153.70 153.72 153.70 153.72 1.0K
10:26 153.85 153.85 153.85 153.85 0.2K
10:27 154.00 154.00 153.80 153.83 1.4K
10:28 153.83 153.83 153.83 153.83 2.9K
10:29 153.77 153.94 153.75 153.94 1.5K
10:30 153.94 153.94 153.77 153.93 7.8K
10:31 153.93 153.93 153.93 153.93 0.6K
10:33 153.76 153.87 153.76 153.84 2.4K
10:35 153.80 153.82 153.80 153.82 5.0K
10:36 153.80 153.80 153.78 153.78 15.4K
10:37 153.75 153.75 153.75 153.75 1.2K
10:39 153.75 153.75 153.75 153.75 0.7K
10:40 153.80 153.80 153.80 153.80 0.4K
10:41 153.80 153.80 153.72 153.72 10.1K
10:42 153.75 153.77 153.75 153.76 0.7K
10:43 153.78 153.83 153.77 153.82 4.0K
10:44 153.80 153.80 153.80 153.80 0.9K
10:45 153.86 153.86 153.81 153.81 1.0K
10:46 153.86 154.05 153.86 154.05 1.4K
10:47 154.06 154.06 154.06 154.06 1.0K
10:48 154.10 154.10 153.97 153.97 0.4K
10:49 153.96 153.96 153.96 153.96 1.1K
10:50 154.08 154.09 154.08 154.09 0.4K
10:51 154.10 154.10 154.10 154.10 0.3K
10:52 154.11 154.11 154.11 154.10 2.0K
10:53 154.10 154.10 154.10 154.10 0.4K
10:54 154.22 154.27 154.22 154.27 20.8K
10:55 154.28 154.28 154.28 154.28 3.0K
10:56 154.29 154.63 154.29 154.63 2.7K
10:57 154.64 154.64 154.46 154.46 1.2K
10:58 154.58 154.58 154.45 154.45 1.7K
10:59 154.59 154.59 154.52 154.55 0.5K
11:00 154.60 154.60 154.34 154.34 2.9K
11:01 154.35 154.35 154.35 154.35 1.7K
11:04 154.35 154.35 154.35 154.35 1.2K
11:06 154.47 154.48 154.47 154.48 1.0K
11:07 154.48 154.48 154.48 154.48 1.0K
11:08 154.35 154.35 154.34 154.34 0.8K
11:09 154.32 154.32 154.26 154.26 5.9K
11:10 154.36 154.36 154.36 154.36 1.0K
11:12 154.56 154.56 154.47 154.47 1.5K
11:13 154.56 154.56 154.56 154.56 0.9K
11:15 154.43 154.43 154.43 154.43 0.6K
11:16 154.46 154.46 154.36 154.35 2.0K
11:18 154.10 154.23 154.10 154.22 1.8K
11:19 154.05 154.05 154.05 154.04 0.7K
11:21 154.21 154.21 154.21 154.21 1.6K
11:24 154.48 154.48 154.48 154.48 0.6K
11:25 154.53 154.57 154.53 154.57 1.1K
11:27 154.64 154.64 154.52 154.53 1.1K
11:28 154.57 154.57 154.56 154.56 0.7K
11:29 154.66 154.66 154.64 154.64 0.9K
11:30 154.61 154.61 154.61 154.61 2.2K
11:31 154.61 154.61 154.61 154.61 0.1K
11:32 154.61 154.67 154.61 154.62 2.0K
11:33 154.55 154.62 154.55 154.62 0.7K
11:34 154.62 154.62 154.61 154.61 1.4K
11:35 154.51 154.52 154.51 154.52 0.9K
11:36 154.54 154.54 154.54 154.54 0.1K
11:37 154.67 154.68 154.67 154.68 0.6K
11:38 154.68 154.68 154.68 154.68 0.8K
11:39 154.63 155.01 154.63 155.01 4.1K
11:40 154.99 155.12 154.99 155.12 1.5K
11:41 155.00 155.00 154.99 154.99 0.3K
11:42 154.99 155.17 154.99 155.17 1.3K
11:43 155.08 155.25 155.08 155.24 0.9K
11:45 155.09 155.09 155.09 155.09 0.7K
11:46 155.11 155.11 155.10 155.10 0.4K
11:47 155.10 155.10 155.10 155.10 0.5K
11:49 155.11 155.11 155.11 155.10 0.3K
11:50 155.11 155.11 155.11 155.10 1.2K
11:51 155.16 155.16 155.16 155.16 0.2K
11:52 155.19 155.27 155.19 155.27 1.3K
11:54 155.19 155.31 155.19 155.25 0.9K
11:56 155.19 155.19 155.19 155.19 0.9K
11:57 155.18 155.19 155.18 155.19 0.7K
11:58 155.24 155.24 155.24 155.24 0.4K
11:59 155.32 155.32 155.32 155.32 2.0K
12:00 155.24 155.24 155.24 155.24 1.0K
12:01 155.35 155.35 155.35 155.35 0.2K
12:02 155.40 155.59 155.40 155.59 2.6K
12:03 155.63 155.72 155.63 155.72 1.2K
12:06 155.78 155.78 155.78 155.78 0.8K
12:08 155.72 155.79 155.72 155.79 0.7K
12:09 155.80 155.90 155.80 155.90 4.7K
12:10 155.86 155.86 155.80 155.80 3.0K
12:11 155.82 155.82 155.82 155.82 1.5K
12:12 155.81 155.81 155.81 155.81 0.8K
12:13 155.63 155.69 155.63 155.69 2.9K
12:14 155.92 156.07 155.92 156.07 3.0K
12:15 156.18 156.18 156.05 156.04 0.4K
12:16 155.86 155.86 155.86 155.86 0.2K
12:17 155.86 155.86 155.86 155.86 1.2K
12:20 155.85 155.85 155.77 155.77 2.3K
12:21 155.82 155.82 155.82 155.82 2.1K
12:24 155.85 155.85 155.73 155.73 1.8K
12:26 155.82 155.95 155.81 155.95 1.8K
12:27 155.96 155.96 155.96 155.96 0.7K
12:29 155.80 155.80 155.80 155.80 0.6K
12:30 155.93 155.93 155.93 155.93 0.4K
12:32 155.88 155.88 155.88 155.88 0.7K
12:34 155.81 156.09 155.81 156.07 2.5K
12:35 155.96 155.96 155.94 155.94 4.0K
12:36 155.93 155.98 155.93 155.98 0.8K
12:37 156.00 156.00 156.00 156.00 1.4K
12:43 155.86 155.86 155.86 155.85 2.1K
12:48 156.03 156.03 156.03 156.03 0.6K
12:49 156.08 156.08 156.08 156.08 1.5K
12:50 156.08 156.08 156.08 156.08 0.3K
12:51 156.12 156.12 156.12 156.12 1.5K
12:52 156.06 156.08 156.06 156.08 2.0K
12:53 156.08 156.11 155.84 155.84 6.5K
12:54 155.83 155.83 155.83 155.83 0.9K
12:56 155.88 155.88 155.88 155.88 0.8K
12:57 155.87 155.87 155.87 155.87 0.2K
12:58 155.86 155.86 155.86 155.86 0.5K
12:59 155.75 155.75 155.75 155.75 0.7K
13:00 155.82 155.82 155.82 155.82 0.6K
13:02 155.82 155.94 155.76 155.94 2.4K
13:04 155.90 155.90 155.90 155.90 0.4K
13:06 156.32 156.40 156.32 156.40 7.2K
13:07 156.29 156.29 156.29 156.29 10.4K
13:09 156.23 156.23 156.23 156.23 1.3K
13:10 156.35 156.35 156.26 156.26 2.7K
13:11 156.02 156.02 156.00 156.00 2.2K
13:15 156.04 156.04 155.91 155.91 2.3K
13:19 155.93 155.97 155.93 155.97 0.9K
13:21 156.03 156.03 156.03 156.03 0.7K
13:24 156.02 156.02 155.96 155.96 1.5K
13:26 155.97 155.97 155.97 155.97 0.6K
13:27 155.85 155.85 155.85 155.85 1.6K
13:28 155.71 155.71 155.48 155.48 3.1K
13:29 155.48 155.48 155.45 155.45 2.3K
13:32 155.21 155.21 155.21 155.21 0.8K
13:34 155.30 155.30 155.30 155.30 0.5K
13:35 155.15 155.15 155.15 155.15 0.5K
13:36 155.15 155.15 155.15 155.15 0.2K
13:38 155.11 155.11 155.11 155.11 1.1K
13:39 155.12 155.12 155.11 155.11 0.7K
13:40 155.08 155.08 155.00 155.00 0.8K
13:41 155.05 155.05 155.05 155.04 1.4K
13:43 154.91 154.91 154.91 154.91 0.5K
13:44 154.85 154.85 154.85 154.85 0.4K
13:45 154.63 154.63 154.61 154.61 1.2K
13:46 154.63 154.63 154.53 154.53 1.6K
13:47 154.59 154.59 154.59 154.59 0.8K
13:48 154.68 154.68 154.68 154.68 0.8K
13:51 154.51 154.75 154.51 154.75 2.2K
13:52 154.77 154.77 154.77 154.77 1.5K
13:55 154.77 154.82 154.67 154.82 2.3K
13:56 154.70 154.70 154.57 154.57 4.0K
13:59 154.56 154.56 154.56 154.56 0.9K
14:01 154.53 154.54 154.46 154.54 3.1K
14:02 154.53 154.60 154.53 154.60 1.3K
14:03 154.54 154.54 154.44 154.44 1.3K
14:04 154.36 154.38 154.34 154.35 3.9K
14:05 154.34 154.34 154.33 154.34 1.1K
14:06 154.38 154.47 154.38 154.47 2.1K
14:08 154.52 154.52 154.52 154.52 1.2K
14:11 154.58 154.58 154.58 154.58 0.1K
14:12 154.35 154.48 154.35 154.48 1.4K
14:13 154.48 154.50 154.48 154.50 2.5K
14:16 154.48 154.48 154.48 154.48 0.4K
14:17 154.48 154.48 154.33 154.33 3.0K
14:20 154.49 154.49 154.49 154.49 0.1K
14:21 154.21 154.35 154.21 154.35 2.6K
14:22 154.37 154.37 154.37 154.37 1.2K
14:25 154.51 154.51 154.51 154.51 0.8K
14:27 154.45 154.45 154.45 154.45 0.7K
14:28 154.53 154.53 154.53 154.53 1.5K
14:31 154.54 154.54 154.54 154.54 1.4K
14:32 154.67 154.67 154.67 154.67 2.9K
14:33 154.57 154.57 154.57 154.57 0.3K
14:34 154.74 154.74 154.74 154.74 1.7K
14:35 154.79 154.79 154.79 154.79 0.8K
14:36 154.79 154.97 154.79 154.97 1.6K
14:38 155.01 155.01 154.91 154.91 0.7K
14:39 154.90 154.90 154.90 154.90 2.1K
14:41 154.84 154.84 154.84 154.84 0.3K
14:42 154.87 155.09 154.87 155.08 5.0K
14:43 155.05 155.07 155.00 155.00 1.4K
14:44 155.07 155.14 155.07 155.14 1.6K
14:45 155.16 155.16 155.16 155.16 0.1K
14:46 155.09 155.16 155.09 155.16 1.5K
14:48 155.10 155.10 155.00 155.00 1.8K
14:49 154.98 155.02 154.98 155.01 4.1K
14:50 154.95 154.95 154.95 154.95 1.3K
14:51 154.95 154.95 154.93 154.93 3.7K
14:52 154.78 154.78 154.78 154.78 1.1K
14:53 154.76 154.78 154.76 154.78 1.5K
14:54 154.67 154.85 154.67 154.85 0.7K
14:55 154.89 154.89 154.87 154.87 2.9K
14:56 154.78 154.82 154.78 154.82 1.3K
14:57 154.82 154.82 154.64 154.70 2.0K
14:58 154.79 154.80 154.79 154.80 1.8K
15:00 154.96 155.12 154.96 155.12 3.3K
15:02 155.13 155.13 155.13 155.13 1.4K
15:03 155.10 155.10 155.10 155.10 0.1K
15:04 155.13 155.13 155.13 155.13 0.4K
15:05 155.09 155.09 155.09 155.09 0.5K
15:07 155.10 155.10 155.10 155.10 0.3K
15:08 155.13 155.13 155.08 155.10 1.8K
15:09 155.01 155.01 155.01 155.01 4.5K
15:10 154.85 154.85 154.69 154.69 2.9K
15:11 154.71 154.75 154.71 154.75 2.6K
15:13 154.82 154.94 154.78 154.94 3.1K
15:15 154.89 154.89 154.89 154.89 1.1K
15:16 154.98 155.05 154.98 155.05 1.6K
15:17 155.05 155.05 155.05 155.05 0.9K
15:18 155.17 155.17 155.17 155.17 1.1K
15:20 155.11 155.11 155.11 155.10 1.4K
15:21 155.13 155.13 154.94 154.94 5.9K
15:22 154.90 154.90 154.90 154.90 1.3K
15:23 154.98 154.98 154.98 154.98 0.8K
15:26 154.90 154.90 154.90 154.90 0.7K
15:27 154.90 154.90 154.83 154.83 1.8K
15:28 154.87 154.87 154.59 154.59 5.2K
15:29 154.72 154.72 154.72 154.72 0.4K
15:30 154.62 154.71 154.62 154.71 2.6K
15:32 154.61 154.61 154.61 154.61 1.7K
15:34 154.61 154.61 154.61 154.60 3.8K
15:35 154.67 154.67 154.67 154.67 0.8K
15:36 154.68 154.68 154.40 154.40 5.9K
15:37 154.48 154.48 154.38 154.42 1.5K
15:38 154.43 154.44 154.38 154.43 6.6K
15:39 154.44 154.59 154.37 154.59 7.2K
15:40 154.47 154.47 154.39 154.39 0.3K
15:41 154.49 154.49 154.46 154.46 1.9K
15:42 154.53 154.53 154.41 154.41 0.5K
15:43 154.40 154.55 154.40 154.55 2.8K
15:44 154.54 154.54 154.48 154.54 2.8K
15:45 154.47 154.70 154.47 154.70 4.8K
15:46 154.74 154.74 154.74 154.74 1.6K
15:47 154.72 154.72 154.67 154.67 5.2K
15:48 154.57 154.57 154.57 154.57 2.8K
15:49 154.49 154.56 154.49 154.56 1.2K
15:50 154.78 154.88 154.78 154.88 6.9K
15:51 155.06 155.16 154.96 155.15 3.4K
15:52 155.26 155.31 155.21 155.21 1.9K
15:53 155.20 155.46 155.20 155.46 3.9K
15:54 155.45 155.54 155.35 155.49 9.6K
15:55 155.29 155.29 154.83 154.84 8.7K
15:56 154.92 154.92 154.82 154.91 8.6K
15:57 154.95 154.96 154.84 154.84 13.2K
15:58 154.89 154.89 154.70 154.77 26.0K
15:59 154.87 154.92 154.71 154.84 462.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available