Five9

FIVN
🏛️ uk →
25.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 25.09 25.41 24.82 25.41 0.0M
2025-09-25 25.49 25.67 24.94 24.94 0.0M
2025-09-24 26.13 26.32 25.83 25.88 0.0M
2025-09-23 27.45 27.48 26.29 26.31 0.0M
2025-09-22 26.26 27.42 26.03 27.42 0.0M
2025-09-19 26.84 26.84 26.35 26.50 0.0M
2025-09-18 26.66 26.77 26.23 26.38 0.0M
2025-09-17 25.55 26.74 25.55 26.74 0.0M
2025-09-16 25.72 25.80 25.16 25.74 0.0M
2025-09-15 26.22 26.60 26.04 26.34 0.0M
2025-09-12 26.10 26.51 26.00 26.00 0.0M
2025-09-11 25.48 26.04 25.29 26.04 0.0M
2025-09-10 26.18 26.56 25.47 25.84 0.0M
2025-09-09 26.70 26.75 26.30 26.44 0.0M
2025-09-08 26.76 26.95 26.43 26.95 0.0M
2025-09-05 26.48 27.32 26.37 26.50 0.0M
2025-09-04 26.06 26.16 25.11 26.16 0.0M
2025-09-03 26.37 26.66 26.05 26.66 0.0M
2025-09-02 26.11 26.58 25.58 26.47 0.0M
2025-08-29 26.79 27.26 26.79 26.79 0.0M
2025-08-28 26.82 27.43 26.74 26.82 0.0M
2025-08-27 26.66 26.73 26.09 26.66 0.0M
2025-08-26 26.00 26.78 26.00 26.00 0.0M
2025-08-25 26.88 27.56 26.80 26.88 0.0M
2025-08-22 27.28 27.28 25.58 27.28 0.0M
2025-08-21 25.28 25.57 24.91 25.28 0.0M
2025-08-20 26.06 26.15 25.51 26.06 0.0M
2025-08-19 26.19 27.05 25.93 26.19 0.0M
2025-08-18 26.65 26.80 26.00 26.65 0.0M
2025-08-15 26.36 26.36 25.36 26.36 0.0M
2025-08-14 25.30 26.30 24.99 25.30 0.0M
2025-08-13 25.87 26.20 24.50 25.87 0.0M
2025-08-12 24.52 24.52 23.65 24.52 0.0M
2025-08-11 24.05 24.52 23.79 24.05 0.0M
2025-08-08 24.29 25.44 24.14 24.29 0.0M
2025-08-07 25.67 26.42 25.48 25.67 0.0M
2025-08-06 25.91 26.40 25.57 25.91 0.0M
2025-08-05 26.12 26.12 25.00 26.12 0.0M
2025-08-04 24.95 25.41 24.58 24.95 0.0M
2025-08-01 24.29 28.00 24.00 24.29 0.0M
2025-07-31 26.35 27.25 26.05 26.35 0.0M
2025-07-30 27.77 28.60 27.74 27.77 0.0M
2025-07-29 27.82 29.37 27.69 27.82 0.0M
2025-07-28 29.42 29.59 28.91 29.42 0.0M
2025-07-25 28.57 28.94 28.15 28.57 0.0M
2025-07-24 28.45 29.16 28.15 28.45 0.0M
2025-07-23 28.89 29.19 28.12 28.89 0.0M
2025-07-22 27.97 28.26 27.04 27.97 0.0M
2025-07-21 27.01 27.65 27.00 27.01 0.0M
2025-07-18 26.74 27.24 26.50 26.74 0.0M
2025-07-17 26.84 26.95 25.50 26.84 0.0M
2025-07-16 25.41 26.27 25.12 25.41 0.0M
2025-07-15 26.18 26.60 25.79 26.18 0.0M
2025-07-14 26.74 26.80 26.09 26.74 0.0M
2025-07-11 27.29 27.96 27.07 27.29 0.0M
2025-07-10 28.80 28.92 27.94 28.80 0.0M
2025-07-09 29.41 29.69 28.62 29.41 0.0M
2025-07-08 29.06 29.29 27.88 29.06 0.0M
2025-07-07 27.55 28.33 27.36 27.55 0.0M
2025-07-03 27.65 27.91 27.03 27.65 0.0M
2025-07-02 26.82 27.27 26.30 26.82 0.0M
2025-07-01 27.20 27.44 26.19 27.20 0.0M
2025-06-30 26.87 27.38 26.58 26.87 0.0M
2025-06-27 26.34 27.06 26.34 26.34 0.0M
2025-06-26 26.67 26.87 26.34 26.67 0.0M
2025-06-25 26.58 27.29 26.28 26.58 0.0M
2025-06-24 27.09 27.46 26.76 27.09 0.0M
2025-06-23 26.63 26.79 25.98 26.63 0.0M
2025-06-20 26.94 27.99 26.93 26.94 0.0M
2025-06-18 27.06 27.61 27.06 27.06 0.0M
2025-06-17 27.65 27.78 27.29 27.65 0.0M
2025-06-16 27.38 27.66 26.96 27.38 0.0M
2025-06-13 27.18 27.48 27.11 27.18 0.0M
2025-06-12 28.17 28.64 27.95 28.17 0.0M
2025-06-11 28.83 29.43 28.82 28.83 0.0M
2025-06-10 29.13 30.31 28.99 29.13 0.0M
2025-06-09 29.81 30.65 29.35 29.81 0.0M
2025-06-06 29.08 29.51 28.82 29.08 0.0M
2025-06-05 29.24 29.67 28.97 29.24 0.0M
2025-06-04 28.66 28.80 27.72 28.66 0.0M
2025-06-03 27.30 27.44 26.25 27.30 0.0M
2025-06-02 25.93 26.54 25.86 25.93 0.0M
2025-05-30 26.22 26.82 26.13 26.22 0.0M
2025-05-29 26.82 27.19 26.82 26.82 0.0M
2025-05-28 26.77 27.32 26.77 26.77 0.0M
2025-05-27 27.22 27.37 27.07 27.22 0.0M
2025-05-23 26.78 27.66 26.01 26.78 0.0M
2025-05-22 26.05 26.27 25.52 26.05 0.0M
2025-05-21 25.90 26.59 25.90 25.90 0.0M
2025-05-20 26.90 27.36 26.87 26.90 0.0M
2025-05-19 27.41 27.97 27.30 27.41 0.0M
2025-05-16 27.77 27.77 27.50 27.77 0.0M
2025-05-15 27.68 28.27 27.53 27.68 0.0M
2025-05-14 28.33 28.70 28.16 28.33 0.0M
2025-05-13 28.51 28.54 28.20 28.51 0.0M
2025-05-12 28.00 28.32 27.63 28.00 0.0M
2025-05-09 26.66 27.45 26.59 26.66 0.0M
2025-05-08 26.85 27.03 25.38 26.85 0.0M
2025-05-07 25.39 25.39 25.02 25.39 0.0M
2025-05-06 25.38 25.50 24.79 25.38 0.0M
2025-05-05 25.82 26.56 24.64 25.82 0.0M
2025-05-02 24.90 28.08 24.40 24.90 0.0M
2025-05-01 25.41 25.91 25.20 25.41 0.0M
2025-04-30 24.77 24.90 24.49 24.77 0.0M
2025-04-29 25.40 25.53 25.10 25.40 0.0M
2025-04-28 25.25 25.25 24.94 25.25 0.0M
2025-04-25 25.13 25.30 24.23 25.13 0.0M
2025-04-24 24.41 24.41 23.22 24.41 0.0M
2025-04-23 24.12 24.49 23.39 24.12 0.0M
2025-04-22 21.97 22.17 21.42 21.97 0.0M
2025-04-17 22.37 22.49 22.22 22.37 0.0M
2025-04-16 22.33 22.99 22.33 22.33 0.0M
2025-04-15 23.33 23.93 23.31 23.33 0.0M
2025-04-14 22.85 23.80 22.63 22.85 0.0M
2025-04-11 22.49 22.49 22.16 22.49 0.0M
2025-04-10 22.99 24.38 22.77 22.99 0.0M
2025-04-09 21.79 24.69 21.44 21.79 0.0M
2025-04-08 22.48 24.12 22.48 22.48 0.0M
2025-04-07 22.74 23.12 21.41 22.74 0.0M
2025-04-04 23.32 23.90 22.31 23.32 0.0M
2025-04-03 25.00 25.98 24.94 25.00 0.0M
2025-04-02 27.90 27.90 26.91 27.90 0.0M
2025-04-01 27.20 27.35 26.49 27.20 0.0M
2025-03-31 27.29 27.29 26.80 27.29 0.0M
2025-03-28 27.63 29.18 27.51 27.63 0.0M
2025-03-27 29.34 29.34 28.90 29.34 0.0M
2025-03-26 30.80 30.80 30.80 30.80 0.0M
2025-03-25 30.62 31.78 30.62 30.62 0.0M
2025-03-24 30.85 31.26 30.70 30.85 0.0M
2025-03-21 30.21 30.21 29.14 30.21 0.0M
2025-03-20 29.53 30.31 29.53 29.53 0.0M
2025-03-19 30.51 30.53 30.19 30.51 0.0M
2025-03-18 30.22 30.30 29.66 30.22 0.0M
2025-03-17 30.69 30.69 29.78 30.69 0.0M
2025-03-14 29.41 29.63 28.57 29.41 0.0M
2025-03-13 28.40 29.14 28.31 28.40 0.0M
2025-03-12 29.24 30.55 29.16 29.24 0.0M
2025-03-11 30.36 30.36 29.53 30.36 0.0M
2025-03-10 30.39 31.89 30.39 30.39 0.0M
2025-03-07 32.27 32.72 31.21 32.27 0.0M
2025-03-06 32.84 34.58 32.84 32.84 0.0M
2025-03-05 33.86 33.86 33.28 33.86 0.0M
2025-03-04 33.94 33.94 32.63 33.94 0.0M
2025-03-03 35.00 36.72 35.00 35.00 0.0M
2025-02-28 35.88 36.35 35.55 35.88 0.0M
2025-02-27 37.97 38.42 37.57 37.97 0.0M
2025-02-26 39.20 39.82 38.99 39.20 0.0M
2025-02-25 39.00 41.42 38.50 39.00 0.0M
2025-02-24 39.78 42.32 39.43 39.78 0.0M
2025-02-21 42.86 49.75 41.55 42.86 0.0M
2025-02-20 41.05 41.38 40.30 41.05 0.0M
2025-02-19 41.74 43.38 41.69 41.74 0.0M
2025-02-18 41.44 41.44 40.33 41.44 0.0M
2025-02-14 40.15 41.39 40.02 40.15 0.0M
2025-02-13 40.90 41.53 40.90 40.90 0.0M
2025-02-12 40.59 40.85 39.93 40.59 0.0M
2025-02-11 40.15 40.84 40.12 40.15 0.0M
2025-02-10 41.31 41.77 41.16 41.31 0.0M
2025-02-07 40.50 42.01 40.50 40.50 0.0M
2025-02-06 42.52 43.33 42.52 42.52 0.0M
2025-02-05 42.29 42.73 41.77 42.29 0.0M
2025-02-04 42.85 43.41 41.12 42.85 0.0M
2025-02-03 40.18 40.18 39.80 40.18 0.0M
2025-01-31 41.16 42.24 41.16 41.16 0.0M
2025-01-30 40.67 41.37 40.40 40.67 0.0M
2025-01-29 40.63 41.32 39.92 40.63 0.0M
2025-01-28 41.13 41.15 38.80 41.13 0.0M
2025-01-27 39.66 40.91 38.40 39.66 0.0M
2025-01-24 40.32 40.86 39.21 40.32 0.0M
2025-01-23 38.42 39.84 38.42 38.42 0.0M
2025-01-22 39.61 39.96 39.23 39.61 0.0M
2025-01-21 39.61 40.28 38.63 39.61 0.0M
2025-01-17 36.64 37.24 36.52 36.64 0.0M
2025-01-16 37.22 37.57 36.98 37.22 0.0M
2025-01-15 37.69 38.60 37.65 37.69 0.0M
2025-01-14 37.93 38.26 37.91 37.93 0.0M
2025-01-13 37.48 37.97 37.43 37.48 0.0M
2025-01-10 37.94 38.20 37.26 37.94 0.0M
2025-01-08 38.76 38.98 38.00 38.76 0.0M
2025-01-07 39.37 41.32 39.30 39.37 0.0M
2025-01-06 41.29 42.21 41.29 41.29 0.0M
2025-01-03 40.77 41.14 40.50 40.77 0.0M
2025-01-02 40.35 41.20 40.29 40.35 0.0M