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
09:30 151.93 152.23 151.93 152.23 5.8K
09:31 153.04 153.60 153.04 153.60 0.7K
09:32 153.04 153.04 152.44 153.04 2.3K
09:33 152.37 153.04 152.14 152.14 1.3K
09:34 151.93 151.93 151.93 151.93 1.7K
09:35 152.33 152.33 151.65 151.65 1.5K
09:36 151.57 151.89 151.50 151.89 2.2K
09:37 151.50 151.50 151.35 151.38 1.0K
09:38 151.32 151.32 150.91 150.91 1.1K
09:40 151.40 151.51 151.40 151.51 0.3K
09:41 151.40 151.41 151.40 151.41 0.3K
09:42 151.78 151.78 151.78 151.78 0.8K
09:43 151.84 151.84 151.84 151.84 0.5K
09:44 151.83 151.83 151.83 151.83 0.3K
09:45 151.19 151.66 151.19 151.66 2.5K
09:46 151.27 151.27 151.26 151.26 0.4K
09:47 151.16 151.17 151.02 151.17 1.2K
09:48 151.13 151.46 151.13 151.34 3.9K
09:49 151.34 151.34 151.34 151.34 1.2K
09:50 151.01 151.08 151.01 151.01 1.3K
09:51 150.97 150.98 150.47 150.47 1.4K
09:52 150.71 150.71 150.53 150.66 2.2K
09:53 151.06 151.28 151.06 151.28 2.3K
09:54 151.05 151.05 151.05 151.05 1.0K
09:55 151.12 151.16 151.12 151.16 0.7K
09:57 151.25 151.25 151.05 151.12 1.0K
09:58 150.82 150.86 150.82 150.86 1.5K
09:59 151.35 151.35 151.35 151.35 0.1K
10:00 151.41 151.52 151.12 151.52 8.7K
10:01 151.71 151.71 151.33 151.55 4.4K
10:02 151.60 151.60 151.23 151.23 9.2K
10:03 151.07 151.32 151.07 151.32 1.5K
10:04 151.47 151.72 151.47 151.72 2.3K
10:05 151.77 151.77 151.45 151.45 3.3K
10:06 151.60 151.60 151.46 151.46 1.4K
10:07 151.56 151.98 151.56 151.98 5.1K
10:08 151.94 152.22 151.94 152.17 2.1K
10:10 152.20 152.52 152.20 152.52 1.1K
10:11 152.82 152.82 152.62 152.62 0.5K
10:12 152.49 152.49 152.44 152.44 1.5K
10:13 152.62 152.62 152.62 152.62 1.2K
10:14 152.73 152.73 152.72 152.72 0.6K
10:15 152.80 152.82 152.61 152.61 1.4K
10:16 152.57 152.57 152.49 152.49 0.6K
10:17 152.99 152.99 152.68 152.68 2.1K
10:18 152.44 152.45 152.44 152.45 1.1K
10:19 152.86 152.86 152.84 152.84 0.3K
10:20 152.90 153.07 152.90 152.96 4.5K
10:21 152.96 152.96 152.81 152.81 2.9K
10:22 152.80 152.89 152.52 152.52 1.8K
10:23 152.60 152.71 152.57 152.57 1.0K
10:24 152.67 152.90 152.67 152.90 1.7K
10:25 152.73 152.73 152.61 152.61 1.8K
10:26 152.84 152.90 152.84 152.90 2.6K
10:27 152.86 152.90 152.86 152.90 1.0K
10:28 153.04 153.04 152.90 152.90 0.8K
10:29 152.84 152.87 152.84 152.87 0.8K
10:30 152.76 152.76 152.76 152.76 1.0K
10:31 152.77 152.77 152.77 152.77 0.7K
10:32 152.80 152.80 152.67 152.67 0.5K
10:33 152.57 152.57 152.57 152.57 0.8K
10:35 152.83 152.83 152.83 152.82 0.5K
10:36 152.59 152.83 152.59 152.83 2.3K
10:37 152.74 152.74 152.46 152.55 1.9K
10:38 152.58 152.58 152.43 152.47 1.8K
10:39 152.38 152.46 152.36 152.46 2.5K
10:40 152.45 152.45 152.35 152.35 0.8K
10:41 152.42 152.42 152.42 152.42 0.8K
10:42 152.34 152.34 152.34 152.34 0.7K
10:44 152.41 152.41 152.41 152.41 0.8K
10:45 152.45 152.53 152.45 152.53 1.9K
10:46 152.55 152.55 152.38 152.42 1.4K
10:47 152.46 152.46 152.28 152.28 1.2K
10:49 152.27 152.27 152.11 152.11 0.9K
10:50 152.23 152.23 152.23 152.23 0.7K
10:52 152.25 152.25 152.23 152.23 0.8K
10:53 152.25 152.35 152.25 152.30 1.7K
10:54 152.27 152.27 152.23 152.23 1.5K
10:55 152.18 152.18 152.16 152.18 0.8K
10:57 152.32 152.32 152.32 152.32 1.8K
10:58 152.28 152.28 152.28 152.28 0.9K
10:59 152.23 152.30 152.20 152.29 1.1K
11:01 152.13 152.13 152.13 152.13 1.5K
11:03 152.33 152.33 152.22 152.22 2.3K
11:07 152.21 152.28 152.21 152.28 1.3K
11:08 152.32 152.46 152.32 152.46 1.5K
11:09 152.54 152.54 152.31 152.43 4.4K
11:10 152.31 152.36 152.30 152.30 1.4K
11:11 152.40 152.40 152.34 152.34 0.7K
11:12 152.23 152.26 152.22 152.26 1.0K
11:14 152.22 152.24 152.21 152.24 1.9K
11:15 151.96 151.96 151.96 151.96 0.6K
11:16 151.76 151.76 151.67 151.67 1.0K
11:17 151.60 151.86 151.60 151.85 1.5K
11:18 151.80 151.80 151.73 151.73 0.9K
11:19 151.66 151.66 151.13 151.13 9.3K
11:20 151.09 151.09 150.28 150.66 12.8K
11:21 150.74 150.98 150.74 150.98 3.1K
11:22 150.99 150.99 150.44 150.44 5.9K
11:23 150.56 150.62 150.32 150.62 3.5K
11:24 150.62 150.62 150.43 150.47 2.6K
11:25 150.41 150.47 150.38 150.47 2.0K
11:26 150.37 150.59 150.37 150.44 3.0K
11:27 150.52 150.85 150.52 150.85 2.5K
11:28 150.72 150.90 150.72 150.90 1.7K
11:29 150.79 150.86 150.77 150.84 2.0K
11:30 150.70 150.97 150.70 150.83 1.5K
11:31 150.84 151.05 150.79 151.05 4.5K
11:32 151.08 151.28 151.06 151.06 3.3K
11:33 151.10 151.10 150.81 150.81 1.8K
11:34 150.77 150.78 150.77 150.78 1.7K
11:35 150.92 151.03 150.92 151.01 2.1K
11:36 150.98 150.98 150.98 150.98 0.5K
11:37 150.81 150.91 150.77 150.82 2.0K
11:38 150.93 151.03 150.80 151.03 2.2K
11:39 151.03 151.27 151.01 151.27 4.1K
11:40 151.03 151.03 151.03 151.03 1.3K
11:41 151.10 151.35 151.10 151.28 2.7K
11:42 151.27 151.27 151.27 151.26 0.3K
11:43 151.25 151.25 151.25 151.25 0.2K
11:44 151.25 151.26 151.25 151.26 2.0K
11:46 151.28 151.45 151.28 151.44 3.0K
11:47 151.34 151.34 151.18 151.19 1.7K
11:48 151.26 151.50 151.26 151.50 3.0K
11:49 151.58 151.58 151.58 151.58 0.2K
11:50 151.58 151.58 151.58 151.58 1.5K
11:51 151.46 151.46 151.42 151.42 2.5K
11:54 151.48 151.66 151.48 151.66 2.7K
11:55 151.60 151.60 151.55 151.55 1.9K
11:57 151.63 151.70 151.63 151.70 0.6K
11:58 151.73 151.73 151.72 151.72 2.2K
11:59 151.49 151.49 151.49 151.49 1.3K
12:00 151.60 151.61 151.60 151.61 0.5K
12:01 151.59 151.59 151.59 151.59 0.7K
12:04 151.64 151.70 151.64 151.70 1.2K
12:05 151.73 151.73 151.59 151.59 2.0K
12:07 151.66 151.67 151.66 151.67 0.7K
12:08 151.67 151.67 151.67 151.67 0.2K
12:09 151.66 151.75 151.66 151.68 1.0K
12:10 151.66 151.66 151.66 151.66 3.4K
12:11 151.67 151.71 151.67 151.71 1.1K
12:12 151.78 151.78 151.78 151.78 0.1K
12:13 151.74 151.74 151.69 151.69 1.6K
12:14 151.66 151.66 151.66 151.66 1.2K
12:15 151.66 151.66 151.66 151.66 0.3K
12:16 151.68 151.74 151.68 151.71 2.3K
12:17 151.70 151.70 151.61 151.61 2.0K
12:18 151.61 151.61 151.61 151.61 0.6K
12:19 151.61 151.68 151.61 151.68 0.9K
12:20 151.60 151.60 151.60 151.60 0.3K
12:21 151.60 151.60 151.60 151.60 0.3K
12:22 151.59 151.59 151.59 151.59 1.2K
12:23 151.59 151.60 151.55 151.55 1.2K
12:24 151.55 151.55 151.55 151.54 2.3K
12:25 151.46 151.46 151.44 151.44 1.2K
12:26 151.40 151.40 151.40 151.40 0.3K
12:27 151.47 151.47 151.47 151.47 1.1K
12:29 151.43 151.43 151.43 151.43 1.0K
12:30 151.49 151.54 151.45 151.54 1.9K
12:31 151.53 151.60 151.53 151.60 2.6K
12:32 151.65 151.65 151.63 151.63 1.7K
12:33 151.63 151.63 151.63 151.63 0.3K
12:34 151.59 151.66 151.59 151.66 1.9K
12:35 151.79 151.79 151.79 151.79 2.3K
12:36 151.72 151.73 151.72 151.73 1.1K
12:37 151.73 151.73 151.73 151.73 0.1K
12:38 151.90 151.93 151.90 151.93 1.5K
12:39 151.78 151.78 151.78 151.78 1.3K
12:40 151.71 151.71 151.67 151.67 1.9K
12:41 151.61 151.69 151.61 151.69 2.0K
12:42 151.70 151.78 151.67 151.73 2.2K
12:43 151.73 151.73 151.73 151.73 0.2K
12:44 151.75 151.75 151.75 151.75 0.4K
12:46 151.70 151.75 151.70 151.75 1.8K
12:48 151.52 151.52 151.52 151.52 0.2K
12:49 151.52 151.65 151.52 151.65 1.0K
12:50 151.61 151.64 151.61 151.64 0.7K
12:51 151.61 151.61 151.61 151.60 0.9K
12:52 151.61 151.61 151.61 151.60 1.0K
12:54 151.70 151.70 151.65 151.67 0.9K
12:55 151.64 151.64 151.64 151.64 0.6K
12:56 151.66 151.66 151.64 151.66 0.8K
12:57 151.66 151.78 151.66 151.78 1.2K
12:58 151.76 151.76 151.75 151.75 0.6K
12:59 151.72 151.72 151.71 151.71 1.1K
13:00 151.71 151.71 151.71 151.71 0.7K
13:01 151.72 151.78 151.72 151.77 1.1K
13:02 151.75 151.75 151.75 151.75 0.3K
13:03 151.66 151.77 151.66 151.77 1.4K
13:04 151.75 151.75 151.74 151.74 1.2K
13:05 151.84 151.84 151.84 151.84 0.6K
13:06 151.84 151.84 151.81 151.81 0.8K
13:07 151.79 151.85 151.79 151.85 1.5K
13:08 151.85 151.85 151.66 151.66 1.9K
13:09 151.71 151.74 151.71 151.74 0.5K
13:10 151.73 151.73 151.73 151.73 2.1K
13:12 151.63 151.77 151.59 151.77 3.3K
13:14 151.66 151.66 151.61 151.60 1.4K
13:15 151.50 151.50 151.50 151.50 0.9K
13:17 151.55 151.60 151.55 151.60 0.4K
13:18 151.56 151.79 151.50 151.79 3.7K
13:19 151.72 151.72 151.68 151.68 2.8K
13:22 151.59 151.59 151.40 151.40 1.7K
13:23 151.42 151.42 151.42 151.42 1.4K
13:26 151.54 151.54 151.53 151.53 0.8K
13:27 151.46 151.46 151.46 151.46 0.6K
13:28 151.54 151.54 151.54 151.54 0.3K
13:29 151.50 151.56 151.50 151.56 0.6K
13:30 151.46 151.46 151.46 151.46 0.4K
13:31 151.57 151.57 151.57 151.57 0.2K
13:32 151.57 151.57 151.57 151.57 1.8K
13:34 151.53 151.53 151.53 151.53 0.2K
13:35 151.34 151.42 151.34 151.42 1.5K
13:37 151.31 151.41 151.31 151.41 0.5K
13:38 151.53 151.53 151.43 151.48 2.2K
13:39 151.60 151.67 151.60 151.67 1.0K
13:40 151.59 151.59 151.59 151.59 0.4K
13:41 151.50 151.56 151.50 151.56 0.7K
13:42 151.66 151.70 151.66 151.70 0.5K
13:43 151.66 151.66 151.66 151.66 0.1K
13:44 151.80 151.80 151.67 151.67 0.9K
13:45 151.67 151.67 151.67 151.67 0.5K
13:46 151.66 151.68 151.66 151.68 0.8K
13:47 151.70 151.70 151.70 151.70 1.6K
13:50 151.64 151.64 151.64 151.64 0.3K
13:51 151.84 151.84 151.84 151.84 0.6K
13:53 151.68 151.68 151.68 151.68 0.3K
13:54 151.74 151.74 151.74 151.74 0.3K
13:55 151.73 151.73 151.73 151.73 0.2K
13:56 151.77 151.77 151.77 151.76 1.9K
13:57 151.67 151.67 151.67 151.67 0.8K
13:58 151.71 151.71 151.56 151.56 2.6K
14:00 151.57 151.57 151.57 151.57 0.2K
14:01 151.57 151.66 151.57 151.57 1.3K
14:02 151.53 151.53 151.53 151.53 0.1K
14:03 151.61 151.61 151.53 151.53 0.4K
14:04 151.62 151.62 151.56 151.56 2.2K
14:06 151.70 151.70 151.70 151.70 1.7K
14:07 151.69 151.69 151.69 151.69 1.8K
14:08 151.93 151.93 151.77 151.77 0.5K
14:09 151.78 151.78 151.77 151.77 0.8K
14:10 151.74 151.90 151.74 151.90 3.3K
14:11 151.82 151.99 151.82 151.99 3.8K
14:12 152.00 152.26 152.00 152.15 5.7K
14:13 152.25 152.30 152.25 152.29 0.8K
14:14 152.28 152.28 152.28 152.28 0.4K
14:15 152.39 152.41 152.39 152.41 1.6K
14:17 152.54 152.64 152.54 152.61 1.5K
14:18 152.67 152.67 152.67 152.67 0.4K
14:19 152.71 152.71 152.68 152.68 1.4K
14:20 152.68 152.81 152.68 152.79 2.1K
14:21 152.88 152.88 152.88 152.88 3.3K
14:23 152.99 153.09 152.98 153.09 2.7K
14:25 153.14 153.14 153.13 153.14 1.1K
14:27 153.17 153.17 153.17 153.17 0.3K
14:28 153.15 153.18 153.15 153.15 1.6K
14:29 153.16 153.22 153.16 153.22 0.9K
14:30 153.23 153.23 153.06 153.06 2.7K
14:31 153.01 153.02 153.01 153.02 0.5K
14:32 153.02 153.02 152.94 152.94 0.9K
14:33 152.91 152.91 152.91 152.91 1.3K
14:34 152.84 152.84 152.84 152.84 0.7K
14:35 152.83 152.83 152.83 152.83 0.3K
14:36 152.83 152.84 152.83 152.84 1.9K
14:37 152.97 152.97 152.90 152.90 0.3K
14:38 152.90 152.90 152.90 152.90 0.5K
14:39 152.90 152.90 152.90 152.90 0.4K
14:40 152.93 153.01 152.93 153.01 1.9K
14:41 153.06 153.08 153.06 153.08 1.7K
14:43 153.05 153.05 153.05 153.05 0.7K
14:44 153.16 153.16 153.16 153.16 0.2K
14:45 153.18 153.19 153.04 153.04 2.7K
14:47 152.99 152.99 152.99 152.99 1.3K
14:48 152.89 152.89 152.89 152.89 1.1K
14:50 152.91 152.91 152.91 152.91 0.8K
14:51 152.94 152.94 152.94 152.94 0.5K
14:52 152.91 152.91 152.91 152.91 0.7K
14:53 152.85 152.85 152.85 152.85 1.1K
14:54 152.86 152.86 152.79 152.79 2.5K
14:55 152.62 152.63 152.62 152.63 0.5K
14:56 152.63 152.63 152.63 152.63 0.3K
14:57 152.57 152.58 152.57 152.58 0.6K
14:58 152.51 152.60 152.51 152.60 1.7K
14:59 152.65 152.70 152.56 152.56 2.2K
15:00 152.53 152.53 152.47 152.47 2.1K
15:02 152.31 152.31 152.31 152.31 1.2K
15:03 152.23 152.28 152.23 152.28 0.9K
15:04 152.25 152.25 152.25 152.25 0.3K
15:05 152.24 152.30 152.23 152.30 1.7K
15:06 152.28 152.28 152.28 152.28 1.6K
15:07 152.28 152.28 152.27 152.27 0.5K
15:08 152.30 152.30 152.27 152.28 2.1K
15:09 152.19 152.25 152.17 152.17 2.6K
15:10 152.06 152.08 152.06 152.07 1.0K
15:11 152.21 152.24 152.21 152.24 2.5K
15:12 152.18 152.29 152.17 152.27 3.0K
15:13 152.21 152.24 152.21 152.24 1.2K
15:14 152.23 152.23 152.15 152.15 1.6K
15:15 152.09 152.09 152.09 152.09 0.6K
15:16 152.09 152.15 152.07 152.07 1.1K
15:17 152.12 152.16 152.09 152.09 1.2K
15:18 152.11 152.14 152.06 152.06 2.1K
15:19 152.04 152.09 152.01 152.01 3.7K
15:20 152.03 152.17 152.03 152.17 2.4K
15:21 152.07 152.07 152.00 152.00 1.7K
15:22 151.98 152.04 151.95 151.95 1.8K
15:23 151.97 152.04 151.92 151.92 2.6K
15:24 151.93 151.93 151.90 151.90 1.2K
15:25 151.93 152.07 151.93 152.07 1.7K
15:26 152.20 152.20 152.11 152.11 2.8K
15:27 152.07 152.20 152.07 152.20 1.3K
15:28 152.14 152.20 152.09 152.20 2.9K
15:29 152.28 152.48 152.24 152.48 3.6K
15:30 152.52 152.52 152.46 152.46 1.6K
15:31 152.85 152.85 152.66 152.66 1.8K
15:32 152.69 153.00 152.69 152.85 5.0K
15:33 152.88 152.88 152.78 152.78 2.2K
15:34 152.87 152.87 152.77 152.77 1.3K
15:35 152.75 152.75 152.66 152.66 3.1K
15:36 152.51 152.51 152.37 152.37 4.4K
15:37 152.32 152.37 152.12 152.12 5.5K
15:38 152.11 152.11 152.04 152.04 2.1K
15:39 151.98 151.98 151.98 151.98 0.7K
15:40 151.97 152.15 151.97 152.09 2.6K
15:41 152.12 152.50 152.12 152.50 10.4K
15:42 152.40 152.40 152.36 152.36 6.3K
15:43 152.36 152.36 152.22 152.22 1.4K
15:44 152.36 152.57 152.36 152.57 2.2K
15:45 152.60 152.70 152.60 152.60 1.6K
15:46 152.64 152.70 152.59 152.70 4.5K
15:47 152.72 152.73 152.72 152.73 2.0K
15:48 152.83 152.91 152.45 152.45 17.6K
15:49 152.57 152.74 152.57 152.68 10.7K
15:50 152.80 152.80 152.41 152.41 6.7K
15:51 152.44 152.44 152.23 152.30 7.7K
15:52 152.22 152.47 152.22 152.47 7.8K
15:53 152.37 152.43 152.36 152.36 10.8K
15:54 152.35 152.58 152.27 152.54 12.5K
15:55 151.93 152.12 151.88 152.12 17.1K
15:56 152.08 152.09 151.80 152.02 18.4K
15:57 151.88 151.88 151.64 151.65 33.5K
15:58 151.66 151.78 151.66 151.73 30.7K
15:59 151.73 151.91 151.72 151.72 296.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available