Five9 Inc (FIVN) Historical Stock Data
38.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIVN is up 0.33% a day on average. There have been 16 days where Five9 Inc closed green and 14 days where FIVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 37.78 | 38.00 | ↑$0.22 (0.58%) | 37.70 | 38.48 | 1.05M |
| 2024-11-19 | 36.60 | 37.68 | ↑$1.08 (2.95%) | 36.60 | 37.68 | 1.13M |
| 2024-11-18 | 38.09 | 37.06 | ↓$1.03 (-2.70%) | 36.67 | 38.44 | 1.86M |
| 2024-11-15 | 38.50 | 38.07 | ↓$0.43 (-1.12%) | 37.63 | 39.13 | 2.22M |
| 2024-11-14 | 40.23 | 38.96 | ↓$1.27 (-3.16%) | 38.48 | 40.37 | 2.28M |
| 2024-11-13 | 39.34 | 40.35 | ↑$1.01 (2.57%) | 39.25 | 40.81 | 6.20M |
| 2024-11-12 | 37.95 | 39.27 | ↑$1.32 (3.48%) | 37.95 | 39.85 | 3.03M |
| 2024-11-11 | 37.74 | 39.67 | ↑$1.93 (5.11%) | 37.27 | 39.79 | 4.68M |
| 2024-11-08 | 40.10 | 36.82 | ↓$3.28 (-8.18%) | 36.00 | 40.59 | 6.46M |
| 2024-11-07 | 31.69 | 32.81 | ↑$1.12 (3.53%) | 31.61 | 33.43 | 3.71M |
| 2024-11-06 | 31.49 | 31.48 | ↓$0.01 (-0.03%) | 31.06 | 32.27 | 1.62M |
| 2024-11-05 | 30.26 | 30.69 | ↑$0.43 (1.42%) | 29.25 | 31.06 | 1.27M |
| 2024-11-04 | 30.58 | 30.31 | ↓$0.27 (-0.88%) | 30.03 | 31.36 | 1.31M |
| 2024-11-01 | 30.07 | 30.96 | ↑$0.89 (2.96%) | 29.77 | 31.30 | 1.34M |
| 2024-10-31 | 29.91 | 29.53 | ↓$0.38 (-1.27%) | 29.47 | 30.43 | 1.01M |
| 2024-10-30 | 29.79 | 29.61 | ↓$0.18 (-0.60%) | 29.57 | 30.52 | 0.95M |
| 2024-10-29 | 29.75 | 30.05 | ↑$0.30 (1.01%) | 29.45 | 30.27 | 1.32M |
| 2024-10-28 | 30.12 | 29.68 | ↓$0.44 (-1.46%) | 29.36 | 30.16 | 1.15M |
| 2024-10-25 | 30.90 | 29.55 | ↓$1.35 (-4.37%) | 29.54 | 31.38 | 1.30M |
| 2024-10-24 | 30.31 | 30.80 | ↑$0.49 (1.62%) | 29.87 | 30.96 | 1.20M |
| 2024-10-23 | 30.04 | 29.99 | ↓$0.05 (-0.17%) | 29.55 | 30.23 | 1.23M |
| 2024-10-22 | 30.59 | 30.16 | ↓$0.43 (-1.41%) | 30.02 | 31.82 | 2.64M |
| 2024-10-21 | 30.43 | 30.92 | ↑$0.49 (1.61%) | 30.15 | 31.15 | 1.56M |
| 2024-10-18 | 30.19 | 30.58 | ↑$0.39 (1.29%) | 30.11 | 30.88 | 1.57M |
| 2024-10-17 | 29.76 | 29.97 | ↑$0.21 (0.71%) | 29.06 | 30.00 | 803.48K |
| 2024-10-16 | 30.64 | 29.87 | ↓$0.77 (-2.51%) | 29.63 | 31.00 | 1.53M |
| 2024-10-15 | 30.02 | 30.41 | ↑$0.39 (1.30%) | 30.01 | 30.68 | 1.29M |
| 2024-10-14 | 30.53 | 30.21 | ↓$0.32 (-1.05%) | 30.15 | 30.81 | 0.99M |
| 2024-10-11 | 29.84 | 30.38 | ↑$0.54 (1.81%) | 29.83 | 31.04 | 1.97M |
| 2024-10-10 | 28.02 | 29.92 | ↑$1.90 (6.78%) | 27.73 | 30.09 | 1.37M |
Create an account or log in to view more rows.
$FIVN Looking for this cup to breakout.
$FIVN just fucking go already jeesh
$FIVN has just been halted from trading due to volatility.
$FIVN when is the casino going to reopen. I want some money
$FIVN gets me every time lol
$FIVN flow comin
$FIVN I bought the dip
$FIVN I’m selling y’all have fun bag holding
$FIVN buying!
$FIVN lol who sold