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
09:30 152.83 152.83 152.83 152.83 6.2K
09:31 152.53 152.53 152.53 152.53 0.7K
09:35 151.75 151.75 151.75 151.75 0.6K
09:37 151.75 151.75 151.75 151.75 0.7K
09:40 151.93 151.93 151.93 151.93 0.4K
09:41 151.93 152.07 151.93 152.07 1.4K
09:42 151.78 151.78 151.78 151.78 0.3K
09:44 152.47 152.92 152.47 152.92 2.3K
09:48 152.93 153.09 152.93 153.09 3.8K
09:50 153.01 153.01 153.01 153.01 1.0K
09:51 153.85 153.85 153.39 153.39 1.0K
09:52 153.28 153.44 153.28 153.44 1.0K
09:54 153.62 153.62 153.62 153.62 0.7K
09:55 153.38 153.87 153.38 153.87 1.7K
09:59 153.99 153.99 153.75 153.75 6.2K
10:00 153.81 154.27 153.81 154.19 4.6K
10:01 154.34 154.39 154.34 154.39 0.9K
10:02 154.35 154.35 154.35 154.35 1.3K
10:04 154.39 154.39 154.39 154.39 0.3K
10:05 154.39 154.75 154.18 154.18 9.6K
10:06 154.00 154.00 153.60 153.60 1.4K
10:07 153.52 153.52 153.52 153.52 1.7K
10:12 153.67 154.05 153.67 154.05 2.5K
10:14 154.06 154.06 153.26 153.39 3.7K
10:15 153.33 153.55 153.33 153.54 0.5K
10:16 153.47 153.47 153.47 153.47 0.3K
10:19 153.81 153.81 153.81 153.81 1.9K
10:21 153.86 153.86 153.52 153.52 0.2K
10:22 153.84 153.84 153.84 153.84 0.3K
10:23 153.85 153.85 153.52 153.51 1.0K
10:24 153.70 153.70 153.69 153.69 0.8K
10:25 153.72 153.72 153.72 153.72 0.1K
10:27 153.84 153.84 153.84 153.84 0.4K
10:28 153.87 153.87 153.51 153.51 1.3K
10:29 153.83 153.83 153.83 153.83 0.3K
10:31 153.82 153.82 153.75 153.75 0.3K
10:32 153.83 153.83 153.83 153.83 0.1K
10:33 153.84 153.84 153.62 153.62 0.5K
10:34 153.84 153.84 153.84 153.84 0.6K
10:35 153.75 153.75 153.75 153.75 0.4K
10:36 153.60 153.60 153.60 153.60 0.4K
10:37 153.57 153.57 153.57 153.57 0.1K
10:38 153.60 153.60 153.40 153.40 6.2K
10:40 153.59 153.59 153.59 153.59 1.3K
10:44 153.57 153.57 153.20 153.20 4.6K
10:45 153.06 153.39 153.06 153.35 0.7K
10:47 153.04 153.04 153.04 153.04 1.1K
10:48 152.97 152.97 152.97 152.97 0.8K
10:53 153.04 153.04 153.04 153.04 0.6K
10:55 153.18 153.42 153.18 153.42 2.4K
10:56 153.42 153.42 153.42 153.42 0.5K
10:59 153.54 153.54 153.39 153.39 1.4K
11:00 153.45 153.45 153.45 153.45 1.4K
11:06 153.51 153.51 153.51 153.51 0.3K
11:07 153.55 153.55 153.55 153.55 1.3K
11:08 153.61 153.61 153.61 153.61 0.2K
11:09 153.62 153.74 153.62 153.74 0.8K
11:10 153.76 153.82 153.70 153.70 1.4K
11:11 153.64 153.69 153.64 153.69 0.3K
11:12 153.80 153.80 153.80 153.80 0.4K
11:13 153.71 153.71 153.44 153.54 4.0K
11:17 153.63 153.63 153.38 153.38 4.7K
11:18 153.46 153.69 153.46 153.69 1.5K
11:19 153.68 153.73 153.68 153.73 1.1K
11:20 153.72 153.72 153.72 153.72 0.3K
11:21 153.72 153.72 153.72 153.72 0.7K
11:22 153.72 153.72 153.72 153.72 0.4K
11:23 153.72 153.72 153.72 153.72 0.3K
11:24 153.72 153.72 153.72 153.72 0.6K
11:25 153.87 153.97 153.87 153.97 0.9K
11:26 153.98 154.02 153.98 153.98 1.1K
11:27 153.88 153.88 153.88 153.88 1.2K
11:28 153.92 153.92 153.92 153.92 1.3K
11:29 153.97 154.05 153.97 154.04 3.0K
11:30 154.05 154.05 154.05 154.05 0.6K
11:31 154.02 154.06 154.02 154.06 2.5K
11:35 153.87 153.97 153.87 153.97 0.5K
11:37 153.66 153.66 153.65 153.65 2.4K
11:38 153.70 153.70 153.68 153.68 0.8K
11:40 153.39 153.39 153.37 153.37 2.5K
11:43 153.46 153.54 153.46 153.54 0.4K
11:44 153.46 153.46 153.46 153.46 0.9K
11:45 153.54 153.58 153.54 153.58 0.5K
11:46 153.59 153.59 153.59 153.59 0.3K
11:47 153.40 153.40 153.40 153.40 0.2K
11:48 153.40 153.40 153.40 153.40 2.9K
11:49 153.40 153.40 153.40 153.40 0.3K
11:50 153.17 153.17 153.17 153.17 0.9K
11:53 153.46 153.46 153.46 153.46 0.6K
11:54 153.48 153.48 153.48 153.48 0.2K
11:55 153.48 153.48 153.48 153.48 0.3K
11:56 153.50 153.50 153.50 153.50 0.2K
11:57 153.49 153.49 153.49 153.49 0.7K
11:58 153.28 153.28 153.28 153.28 0.4K
11:59 153.31 153.40 153.31 153.40 0.4K
12:01 153.47 153.47 153.47 153.47 0.5K
12:02 153.29 153.29 153.29 153.29 0.5K
12:03 153.45 153.45 153.32 153.36 0.8K
12:04 153.43 153.43 153.43 153.43 0.2K
12:05 153.46 153.46 153.46 153.46 0.3K
12:06 153.45 153.45 153.29 153.38 1.8K
12:07 153.41 153.41 153.41 153.41 0.3K
12:08 153.48 153.48 153.32 153.32 1.4K
12:09 153.30 153.34 153.30 153.34 0.9K
12:11 153.37 153.37 153.26 153.26 1.8K
12:13 153.26 153.26 153.26 153.26 0.3K
12:14 153.23 153.23 153.17 153.20 1.4K
12:15 153.14 153.18 153.14 153.18 5.2K
12:16 153.18 153.48 153.18 153.48 2.0K
12:17 153.31 153.31 153.26 153.26 2.0K
12:21 153.20 153.36 153.20 153.36 0.9K
12:22 153.47 153.47 153.47 153.47 1.7K
12:23 153.37 153.38 153.36 153.38 1.2K
12:24 153.47 153.47 153.43 153.47 2.5K
12:26 153.48 153.53 153.48 153.53 1.3K
12:27 153.47 153.47 153.47 153.47 0.3K
12:29 153.44 153.44 153.44 153.44 1.1K
12:30 153.12 153.12 153.12 153.12 1.3K
12:32 153.07 153.07 153.07 153.07 0.6K
12:33 153.00 153.00 153.00 153.00 2.1K
12:42 153.36 153.37 153.36 153.37 2.0K
12:43 153.09 153.11 153.09 153.11 24.6K
12:45 153.23 153.23 153.23 153.23 1.0K
12:51 152.96 152.96 152.89 152.89 1.7K
12:52 152.98 153.08 152.89 152.89 0.8K
12:53 152.89 153.08 152.89 153.08 0.3K
12:54 152.92 152.92 152.92 152.92 0.6K
12:57 153.09 153.09 153.09 153.09 0.1K
12:58 153.09 153.10 153.09 153.10 2.1K
13:05 152.97 153.00 152.97 153.00 8.3K
13:09 153.00 153.00 153.00 153.00 0.2K
13:10 153.01 153.01 153.00 153.00 0.7K
13:11 153.01 153.01 153.00 153.00 1.2K
13:12 153.07 153.07 153.00 153.06 1.4K
13:13 153.07 153.10 152.96 152.96 11.3K
13:14 152.99 152.99 152.97 152.97 0.8K
13:15 153.00 153.00 152.95 153.00 2.1K
13:16 153.00 153.00 152.99 153.00 1.9K
13:18 153.06 153.06 152.99 152.99 0.9K
13:19 152.99 152.99 152.99 152.99 0.8K
13:20 152.99 152.99 152.99 152.99 0.4K
13:22 152.98 152.98 152.75 152.75 12.4K
13:23 152.82 152.82 152.82 152.82 2.3K
13:27 152.80 152.80 152.80 152.80 0.5K
13:28 152.84 152.85 152.84 152.85 1.3K
13:30 153.34 153.43 153.34 153.43 14.0K
13:31 153.44 153.44 153.44 153.44 1.2K
13:32 153.36 153.36 153.36 153.36 1.9K
13:34 153.30 153.30 153.30 153.30 1.1K
13:37 153.46 153.46 153.46 153.46 0.8K
13:40 153.62 153.62 153.62 153.62 4.0K
13:41 153.58 153.58 153.58 153.58 0.2K
13:43 153.25 153.25 153.25 153.25 2.3K
13:47 153.44 153.44 153.44 153.44 0.2K
13:48 153.32 153.32 153.18 153.18 0.9K
13:52 153.26 153.26 153.26 153.26 0.3K
13:54 153.11 153.12 153.11 153.12 0.7K
13:55 153.27 153.27 153.27 153.26 0.1K
13:56 153.27 153.27 153.27 153.26 0.5K
13:58 153.24 153.24 153.24 153.24 1.4K
14:00 153.32 153.32 153.32 153.32 2.1K
14:01 153.50 153.55 153.50 153.53 1.6K
14:02 153.48 153.51 153.48 153.51 0.9K
14:04 153.55 153.55 153.55 153.55 0.4K
14:05 153.58 153.59 153.57 153.57 2.2K
14:06 153.58 153.66 153.58 153.66 0.6K
14:07 153.75 153.75 153.75 153.75 0.8K
14:08 153.78 153.82 153.65 153.65 0.5K
14:09 153.82 153.82 153.82 153.82 0.4K
14:10 153.76 153.76 153.74 153.74 1.8K
14:12 153.91 153.91 153.91 153.91 1.5K
14:13 153.99 153.99 153.99 153.99 0.7K
14:14 154.13 154.13 154.13 154.13 0.2K
14:15 154.15 154.15 154.15 154.15 0.7K
14:17 154.26 154.26 154.26 154.26 0.3K
14:18 154.26 154.26 154.26 154.26 0.6K
14:20 154.25 154.31 154.25 154.31 2.2K
14:21 154.40 154.40 154.40 154.40 0.2K
14:22 154.47 154.47 154.47 154.47 1.4K
14:23 154.58 154.58 154.51 154.58 1.7K
14:24 154.64 154.70 154.62 154.70 2.3K
14:25 154.77 154.77 154.77 154.77 1.0K
14:26 154.83 154.83 154.83 154.83 0.7K
14:27 154.95 154.95 154.86 154.86 0.6K
14:28 154.87 154.99 154.87 154.99 1.5K
14:29 155.00 155.33 155.00 155.32 1.7K
14:30 155.32 155.32 155.24 155.24 1.0K
14:31 155.26 155.28 155.26 155.28 1.0K
14:32 155.28 155.45 155.28 155.31 1.7K
14:33 155.32 155.32 155.32 155.32 0.4K
14:34 155.28 155.35 155.28 155.35 1.0K
14:35 155.30 155.30 155.30 155.30 0.3K
14:36 155.15 155.16 155.15 155.16 5.1K
14:37 155.22 155.22 155.22 155.22 0.9K
14:38 155.20 155.20 154.96 154.96 4.3K
14:39 154.86 154.86 154.86 154.86 4.8K
14:41 154.83 154.83 154.83 154.83 1.1K
14:43 154.97 154.97 154.97 154.97 0.2K
14:44 154.97 154.97 154.82 154.82 0.3K
14:45 154.93 154.93 154.66 154.67 5.1K
14:49 154.64 154.64 154.64 154.64 0.8K
14:51 154.63 154.63 154.05 154.05 9.0K
14:52 154.21 154.21 154.14 154.14 3.4K
14:54 154.39 154.51 154.39 154.51 2.3K
14:55 154.67 154.67 154.67 154.67 0.4K
14:56 154.67 154.73 154.67 154.73 0.7K
14:57 154.78 154.92 154.78 154.91 3.1K
14:58 154.91 155.00 154.91 154.98 0.7K
14:59 154.98 154.98 154.98 154.98 0.4K
15:00 154.98 155.04 154.98 155.00 4.6K
15:01 155.00 155.00 154.95 154.95 0.6K
15:02 154.98 154.98 154.98 154.98 0.4K
15:03 154.98 155.00 154.98 155.00 0.9K
15:04 155.00 155.00 155.00 155.00 0.3K
15:05 155.00 155.00 154.99 155.00 1.1K
15:06 154.87 154.95 154.87 154.95 3.4K
15:07 154.88 154.89 154.88 154.89 1.1K
15:08 154.98 154.98 154.81 154.81 6.8K
15:09 154.79 154.79 154.79 154.79 0.8K
15:10 154.66 154.68 154.63 154.68 2.9K
15:11 154.67 154.67 154.67 154.67 0.2K
15:12 154.66 154.66 154.66 154.66 1.9K
15:14 154.68 154.68 154.58 154.58 4.4K
15:15 154.59 154.59 154.55 154.55 0.8K
15:16 154.55 154.80 154.53 154.80 11.8K
15:18 155.03 155.08 155.03 155.08 1.1K
15:19 155.12 155.12 155.12 155.12 0.5K
15:20 155.12 155.18 155.07 155.18 1.0K
15:21 155.23 155.27 155.23 155.25 4.1K
15:22 155.25 155.25 155.19 155.19 2.8K
15:23 155.25 155.44 155.25 155.44 7.0K
15:24 155.43 155.43 155.43 155.43 1.2K
15:25 155.43 155.43 155.43 155.43 1.5K
15:26 155.26 155.26 155.24 155.24 3.7K
15:27 155.20 155.20 155.20 155.20 2.7K
15:28 155.17 155.17 155.07 155.07 7.8K
15:29 155.01 155.05 155.01 155.05 1.3K
15:30 155.08 155.08 155.01 155.06 4.3K
15:31 155.20 155.20 155.20 155.20 0.5K
15:32 155.19 155.30 155.19 155.29 1.9K
15:33 155.12 155.32 155.12 155.32 1.0K
15:34 155.20 155.31 155.17 155.17 2.8K
15:35 155.21 155.21 154.96 154.96 8.0K
15:36 154.98 155.00 154.98 155.00 2.2K
15:37 155.01 155.01 155.01 155.01 2.2K
15:38 155.00 155.03 154.98 154.98 7.5K
15:39 155.03 155.11 155.03 155.10 1.0K
15:40 155.07 155.11 155.07 155.11 0.7K
15:41 155.11 155.12 154.91 154.91 32.4K
15:42 154.84 154.87 154.84 154.87 6.2K
15:43 154.95 154.97 154.79 154.79 12.6K
15:44 154.53 154.58 154.49 154.49 3.1K
15:45 154.60 154.73 154.52 154.73 11.8K
15:46 154.78 154.90 154.78 154.87 2.4K
15:47 154.92 155.05 154.90 154.93 3.6K
15:48 155.04 155.07 155.02 155.07 1.6K
15:49 155.05 155.20 155.05 155.20 2.3K
15:50 155.23 155.23 155.03 155.04 8.7K
15:51 155.17 155.26 155.17 155.26 3.3K
15:52 155.31 155.31 155.21 155.24 3.2K
15:53 155.21 155.36 155.20 155.36 3.2K
15:54 155.33 155.44 155.22 155.22 11.9K
15:55 155.20 155.20 154.72 154.76 13.7K
15:56 154.80 154.86 154.80 154.85 7.4K
15:57 154.88 154.93 154.76 154.76 15.9K
15:58 154.78 154.91 154.71 154.77 18.0K
15:59 154.76 154.83 154.69 154.76 88.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available