We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Five9 Inc | NASDAQ:FIVN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -1.02 | -2.50% | 39.85 | 39.54 | 39.90 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 40.89 | 39.52 | 40.89 | 1,027,122 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 39.54 | -1.33 | -3.25% | 39.52 | 40.89 | 1,027,103 |
| 24 Jun 2024 | 40.87 | -0.65 | -1.57% | 40.75 | 41.99 | 915,113 |
| 21 Jun 2024 | 41.52 | 1.24 | 3.07% | 40.12 | 41.78 | 1,951,849 |
| 20 Jun 2024 | 40.285 | 0.19 | 0.49% | 39.89 | 40.615 | 1,542,358 |
| 18 Jun 2024 | 40.09 | -1.03 | -2.50% | 40.08 | 41.23 | 1,028,782 |
| 17 Jun 2024 | 41.12 | -0.62 | -1.49% | 40.62 | 41.465 | 1,074,144 |
| 14 Jun 2024 | 41.74 | -0.27 | -0.64% | 40.82 | 42.23 | 1,495,869 |
| 13 Jun 2024 | 42.01 | -1.76 | -4.02% | 41.30 | 44.14 | 1,614,351 |
| 12 Jun 2024 | 43.77 | -0.12 | -0.27% | 43.55 | 45.99 | 1,876,919 |
| 11 Jun 2024 | 43.89 | 0.97 | 2.26% | 42.49 | 43.92 | 1,405,704 |
| 10 Jun 2024 | 42.92 | -0.07 | -0.16% | 42.29 | 43.56 | 1,146,285 |
| 07 Jun 2024 | 42.99 | -0.62 | -1.42% | 42.455 | 43.72 | 1,275,556 |
| 06 Jun 2024 | 43.61 | 1.47 | 3.49% | 42.15 | 43.855 | 2,073,908 |
| 05 Jun 2024 | 42.14 | -2.62 | -5.85% | 41.79 | 44.83 | 3,353,345 |
| 04 Jun 2024 | 44.76 | -1.92 | -4.11% | 44.67 | 46.84 | 2,026,740 |
| 03 Jun 2024 | 46.68 | -0.08 | -0.17% | 46.02 | 48.22 | 1,302,828 |
| 31 May 2024 | 46.76 | 0.27 | 0.58% | 45.49 | 47.19 | 1,368,197 |
| 30 May 2024 | 46.49 | -1.29 | -2.70% | 46.10 | 47.38 | 1,815,559 |
| 29 May 2024 | 47.78 | -1.02 | -2.09% | 47.59 | 48.3645 | 787,784 |
| 28 May 2024 | 48.80 | -1.24 | -2.48% | 48.74 | 50.25 | 1,201,621 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 41.01 | 41.99 | 39.52 | 40.79 | 1,359,526 | -1.16 | -2.83% |
| 1 Month | 50.23 | 50.25 | 39.52 | 43.48 | 1,537,183 | -10.38 | -20.66% |
| 3 Months | 60.27 | 63.30 | 39.52 | 51.83 | 1,306,877 | -20.42 | -33.88% |
| 6 Months | 80.05 | 81.72 | 39.52 | 59.62 | 1,297,832 | -40.20 | -50.22% |
| 1 Year | 76.88 | 92.3999 | 39.52 | 65.97 | 1,232,823 | -37.03 | -48.17% |
| 3 Years | 182.91 | 211.68 | 39.52 | 96.90 | 1,366,977 | -143.06 | -78.21% |
| 5 Years | 52.27 | 211.68 | 39.52 | 100.45 | 1,132,915 | -12.42 | -23.76% |
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
