Five9 Inc Historical Data - F2IV34 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Five9 Inc (F2IV34)
Five9 Inc (F2IV34) Historical

Five9 Inc (F2IV34)

12.45

0.00

( 0.00% )

Updated: 13:56:13

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0.01	0.08038585209	12.44	12.45	12.44	101	12.45	DR
12	1.87	17.6748582231	10.58	12.45	10.1	332	10.55706363	DR
26	-7.47	-37.5	19.92	19.92	10.1	170	11.37020733	DR
52	-7.47	-37.5	19.92	20.41	10.1	250	15.15246397	DR
156	-24.51	-66.3149350649	36.96	40.61	10.1	75	16.81045085	DR
260	-24.51	-66.3149350649	36.96	40.61	10.1	75	16.81045085	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732224540	12.45	0	0.00	12.45	12.45	12.45	0
1732051740	12.45	0	0.00	12.45	12.45	12.45	0
1731965340	12.45	0	0.00	12.45	12.45	12.45	0
1731619740	12.45	0	0.00	12.45	12.45	12.45	0
1731533340	12.45	0	0.00	12.45	12.45	12.45	0
1731446940	12.45	0	0.00	12.45	12.45	12.45	0
1731360540	12.45	0	0.00	12.45	12.45	12.45	0
1731101340	12.45	0	0.00	12.45	12.45	12.45	0
1731014940	12.45	2.26	22.18	12.44	12.45	12.44	101
1730928600	10.19	0	0.00	10.19	10.19	10.19	0
1730842200	10.19	0	0.00	10.19	10.19	10.19	0
1730755800	10.19	0	0.00	10.19	10.19	10.19	0
1730496600	10.19	0	0.00	10.19	10.19	10.19	0
1730410200	10.19	0	0.00	10.19	10.19	10.19	0
1730323800	10.19	0	0.00	10.19	10.19	10.19	0
1730237400	10.19	0	0.00	10.19	10.19	10.19	0
1730151000	10.19	0	0.00	10.19	10.19	10.19	0
1729891800	10.19	0	0.00	10.19	10.19	10.19	0
1729805400	10.19	0	0.00	10.19	10.19	10.19	0
1729719000	10.19	0	0.00	10.19	10.19	10.19	0
1729632600	10.19	0	0.00	10.19	10.19	10.19	0
1729546200	10.19	0	0.00	10.19	10.19	10.19	0
1729287000	10.19	0	0.00	10.19	10.19	10.19	0
1729200600	10.19	0	0.00	10.19	10.19	10.19	0
1729114200	10.19	0	0.00	10.19	10.19	10.19	0
1729027800	10.19	0	0.00	10.19	10.19	10.19	0
1728941400	10.19	0	0.00	10.19	10.19	10.19	0
1728682200	10.19	0	0.00	10.19	10.19	10.19	0
1728595800	10.19	0	0.00	10.19	10.19	10.19	0
1728509400	10.19	0	0.00	10.19	10.19	10.19	0
1728423000	10.19	0	0.00	10.19	10.19	10.19	0
1728336600	10.19	0	0.00	10.19	10.19	10.19	0
1728077400	10.19	0	0.00	10.19	10.19	10.19	0
1727991000	10.19	0.09	0.89	10.19	10.19	10.19	50
1727904600	10.1	0	0.00	10.1	10.1	10.1	0
1727818200	10.1	0	0.00	10.1	10.1	10.1	0
1727731800	10.1	0	0.00	10.1	10.1	10.1	0
1727472600	10.1	0	0.00	10.1	10.1	10.1	0
1727386200	10.1	0	0.00	10.1	10.1	10.1	0
1727299800	10.1	0	0.00	10.1	10.1	10.1	0
1727213400	10.1	-0.12	-1.17	10.11	10.11	10.1	5
1727127000	10.22	0.1	0.99	10.14	10.22	10.14	6
1726867800	10.12	-0.28	-2.69	10.19	10.19	10.12	103
1726781400	10.4	0	0.00	10.4	10.4	10.4	0
1726695000	10.4	0	0.00	10.4	10.4	10.4	0
1726608600	10.4	-0.1	-0.95	10.97	10.97	10.4	59
1726522200	10.5	-1.31	-11.09	10.58	10.58	10.39	2002
1726232400	11.81	0	0.00	11.81	11.81	11.81	0
1726146000	11.81	0	0.00	11.81	11.81	11.81	0
1726059600	11.81	0	0.00	11.81	11.81	11.81	0
1725973200	11.81	0	0.00	11.81	11.81	11.81	0
1725886800	11.81	0	0.00	11.81	11.81	11.81	0
1725627600	11.81	0	0.00	11.81	11.81	11.81	0
1725541200	11.81	0	0.00	11.81	11.81	11.81	0
1725454800	11.81	0	0.00	11.81	11.81	11.81	0
1725368400	11.81	0	0.00	11.81	11.81	11.81	0
1725282000	11.81	0	0.00	11.81	11.81	11.81	0
1725022800	11.81	0	0.00	11.81	11.81	11.81	0
1724936400	11.81	0	0.00	11.81	11.81	11.81	0
1724850000	11.81	0	0.00	11.81	11.81	11.81	0
1724763600	11.81	0	0.00	11.81	11.81	11.81	0
1724677200	11.81	0	0.00	11.81	11.81	11.81	0
1724418000	11.81	0	0.00	11.81	11.81	11.81	0
1724331600	11.81	0	0.00	11.81	11.81	11.81	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions