ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FIVN Five9 Inc

30.21
0.00 (0.00%)
Pre Market
Last Updated: 08:29:51
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
Five9 Inc NASDAQ:FIVN NASDAQ Common Stock
  Price Change % Change Share Price Bid Price Offer Price
  0.00 0.00% 30.21 27.00 31.89
High Price Low Price Open Price Shares Traded Last Trade
41 08:29:51

Five9 (FIVN) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
19 Mar 202530.210.331.10%29.8930.7351,452,324
18 Mar 202529.88-0.35-1.16%29.64530.251,116,397
17 Mar 202530.230.752.54%29.7530.811,275,126
14 Mar 202529.481.244.39%28.6429.731,383,081
13 Mar 202528.24-1.35-4.56%28.0429.7292,262,954
12 Mar 202529.59-0.07-0.24%29.0530.60652,143,113
11 Mar 202529.66-0.88-2.88%29.2430.7952,154,426
10 Mar 202530.54-1.94-5.97%30.2832.151,419,243
07 Mar 202532.48-0.41-1.25%31.1832.821,696,821
06 Mar 202532.89-1.45-4.22%32.47534.821,462,509
05 Mar 202534.340.992.97%33.18534.481,999,705
04 Mar 202533.35-1.13-3.28%32.5534.14052,922,452
03 Mar 202534.48-1.72-4.75%34.0336.732,212,527
28 Feb 202536.20-0.39-1.07%35.4536.422,678,473
27 Feb 202536.59-1.36-3.58%36.5238.471,569,884
26 Feb 202537.95-0.78-2.01%37.7240.002,173,860
25 Feb 202538.73-3.04-7.28%38.3641.60033,208,028
24 Feb 202541.77-0.32-0.76%39.4042.65994,430,210
21 Feb 202542.090.400.96%41.5149.907,984,816
20 Feb 202541.69-0.13-0.31%40.0241.933,790,585
Download more Five9 Inc Historical Data

Five9 Inc (FIVN) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week29.5830.8128.0429.431,492,9190.632.13%
1 Month41.0049.9028.0436.042,446,400-10.79-26.32%
3 Months42.1449.9028.0437.931,568,522-11.93-28.31%
6 Months28.4049.9027.0036.321,610,5151.816.37%
1 Year61.0763.7926.6039.711,541,080-30.86-50.53%
3 Years104.71121.1726.6061.461,355,959-74.50-71.15%
5 Years64.00211.6826.6091.691,267,328-33.79-52.80%

Your Recent History

Delayed Upgrade Clock