FIVN Quote, Trading Chart, Five9 Inc.

home / stock / fivn / fivn quote

Stock Information
Company Name: Five9 Inc.
Stock Symbol: FIVN
Market: NASDAQ
Website: five9.com
Menu
FIVN FIVN Quote FIVN Short FIVN News FIVN Articles FIVN Message Board
Get FIVN Alerts

News, Short Squeeze, Breakout and More Instantly...
FIVN Quote
Last:$46.35
Change Percent:1.51%
Open:$45.12
Previous Close:$45.66
High:$46.485
Low:$44.75
Volume:494,764
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FIVN Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$45.12
Close:$45.66
High:$46.485
Low:$44.75
Volume:494,764
Date:2024-07-16
Open:$44.51
Close:$45.66
High:$45.7974
Low:$44.49
Volume:837,751
Date:2024-07-15
Open:$44.02
Close:$44.07
High:$44.91
Low:$43.7568
Volume:1,072,739
Date:2024-07-12
Open:$42.05
Close:$43.74
High:$43.85
Low:$41.9
Volume:1,531,771
Date:2024-07-11
Open:$40.43
Close:$41.72
High:$43.2414
Low:$40.27
Volume:2,252,842
Date:2024-07-10
Open:$41.6
Close:$40
High:$41.876
Low:$39.445
Volume:1,297,366
Date:2024-07-09
Open:$42.52
Close:$41.81
High:$42.655
Low:$41.0884
Volume:998,802
Date:2024-07-08
Open:$43.04
Close:$42.52
High:$43.04
Low:$41.712
Volume:1,070,571
Date:2024-07-05
Open:$42.7
Close:$42.88
High:$43.81
Low:$42.665
Volume:1,072,583
Date:2024-07-04
Open:$43.19
Close:$42.82
High:$43.67
Low:$42.79
Volume:548,797
Date:2024-07-03
Open:$43.19
Close:$42.82
High:$43.67
Low:$42.79
Volume:548,797
Date:2024-07-02
Open:$43.54
Close:$43.13
High:$44.11
Low:$42.53
Volume:1,612,477
Date:2024-07-01
Open:$44.31
Close:$43.55
High:$44.62
Low:$43.21
Volume:985,400
Date:2024-06-28
Open:$43.95
Close:$44.1
High:$44.31
Low:$43.135
Volume:1,625,431
Date:2024-06-27
Open:$40.77
Close:$43.19
High:$43.22
Low:$40.72
Volume:1,633,427
Date:2024-06-26
Open:$39.19
Close:$40.74
High:$40.78
Low:$39.0701
Volume:979,543
Date:2024-06-25
Open:$40.89
Close:$39.54
High:$40.89
Low:$39.52
Volume:1,027,122
Date:2024-06-24
Open:$41.42
Close:$40.87
High:$41.99
Low:$40.75
Volume:915,114
Date:2024-06-21
Open:$40.47
Close:$41.52
High:$41.78
Low:$40.12
Volume:1,951,849
Date:2024-06-20
Open:$40.02
Close:$40.285
High:$40.615
Low:$39.89
Volume:1,542,359