We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Five9 Inc | NASDAQ:FIVN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.26 | -0.86% | 29.97 | 29.93 | 29.99 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 30.25 | 29.645 | 29.90 | 237,347 | 15:47:01 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 17 Mar 2025 | 30.23 | 0.75 | 2.54% | 29.75 | 30.81 | 1,275,126 |
| 14 Mar 2025 | 29.48 | 1.24 | 4.39% | 28.64 | 29.73 | 1,383,081 |
| 13 Mar 2025 | 28.24 | -1.35 | -4.56% | 28.04 | 29.729 | 2,262,954 |
| 12 Mar 2025 | 29.59 | -0.07 | -0.24% | 29.05 | 30.6065 | 2,143,113 |
| 11 Mar 2025 | 29.66 | -0.88 | -2.88% | 29.24 | 30.795 | 2,154,426 |
| 10 Mar 2025 | 30.54 | -1.94 | -5.97% | 30.28 | 32.15 | 1,419,243 |
| 07 Mar 2025 | 32.48 | -0.41 | -1.25% | 31.18 | 32.82 | 1,696,821 |
| 06 Mar 2025 | 32.89 | -1.45 | -4.22% | 32.475 | 34.82 | 1,462,509 |
| 05 Mar 2025 | 34.34 | 0.99 | 2.97% | 33.185 | 34.48 | 1,999,705 |
| 04 Mar 2025 | 33.35 | -1.13 | -3.28% | 32.55 | 34.1405 | 2,922,452 |
| 03 Mar 2025 | 34.48 | -1.72 | -4.75% | 34.03 | 36.73 | 2,212,527 |
| 28 Feb 2025 | 36.20 | -0.39 | -1.07% | 35.45 | 36.42 | 2,678,473 |
| 27 Feb 2025 | 36.59 | -1.36 | -3.58% | 36.52 | 38.47 | 1,569,884 |
| 26 Feb 2025 | 37.95 | -0.78 | -2.01% | 37.72 | 40.00 | 2,173,860 |
| 25 Feb 2025 | 38.73 | -3.04 | -7.28% | 38.36 | 41.6003 | 3,208,028 |
| 24 Feb 2025 | 41.77 | -0.32 | -0.76% | 39.40 | 42.6599 | 4,430,210 |
| 21 Feb 2025 | 42.09 | 0.40 | 0.96% | 41.51 | 49.90 | 7,984,816 |
| 20 Feb 2025 | 41.69 | -0.13 | -0.31% | 40.02 | 41.93 | 3,790,585 |
| 19 Feb 2025 | 41.82 | -0.70 | -1.65% | 41.33 | 43.62 | 1,963,321 |
| 18 Feb 2025 | 42.52 | 2.40 | 5.98% | 40.33 | 42.52 | 1,620,960 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 30.24 | 30.81 | 28.04 | 29.35 | 1,843,740 | -0.27 | -0.89% |
| 1 Month | 40.34 | 49.90 | 28.04 | 36.76 | 2,517,605 | -10.37 | -25.71% |
| 3 Months | 42.52 | 49.90 | 28.04 | 38.17 | 1,564,807 | -12.55 | -29.52% |
| 6 Months | 28.30 | 49.90 | 27.00 | 36.33 | 1,624,327 | 1.67 | 5.90% |
| 1 Year | 59.93 | 63.79 | 26.60 | 39.90 | 1,551,258 | -29.96 | -49.99% |
| 3 Years | 96.11 | 121.17 | 26.60 | 61.58 | 1,360,748 | -66.14 | -68.82% |
| 5 Years | 61.75 | 211.68 | 26.60 | 91.55 | 1,271,341 | -31.78 | -51.47% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
