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
2022-12-22 65.75 65.75 65.75 65.75 0.0M
2022-12-16 71.14 71.14 71.07 71.07 0.0M
2022-12-14 72.60 72.60 72.60 72.60 0.0M
2022-12-12 67.70 68.66 67.70 68.66 0.0M
2022-12-08 66.31 66.31 66.31 66.31 0.0M
2022-12-06 63.61 63.61 63.61 63.61 0.0M
2022-12-05 66.67 66.67 66.67 66.67 0.0M
2022-12-01 64.64 67.06 64.64 66.26 0.0M
2022-11-30 59.65 61.38 59.65 61.38 0.0M
2022-11-25 60.09 60.09 60.09 60.09 0.0M
2022-11-23 60.82 60.82 60.55 60.55 0.0M
2022-11-22 55.19 56.31 55.19 56.31 0.0M
2022-11-21 58.16 58.16 58.16 58.16 0.0M
2022-11-18 59.26 59.26 57.55 57.55 0.0M
2022-11-15 65.57 65.64 64.84 64.84 0.0M
2022-11-14 62.88 62.88 60.33 60.33 0.0M
2022-11-11 61.74 62.98 61.66 62.74 0.0M
2022-11-10 61.20 61.20 61.20 61.20 0.0M
2022-11-09 53.38 53.82 53.38 53.82 0.0M
2022-11-08 48.33 55.12 48.33 55.12 0.0M
2022-11-07 48.75 49.62 47.44 47.51 0.0M
2022-11-04 53.51 53.51 49.33 49.33 0.0M
2022-11-02 57.85 57.85 56.34 56.34 0.0M
2022-11-01 61.77 61.77 61.77 61.77 0.0M
2022-10-31 60.48 60.48 60.48 60.48 0.0M
2022-10-28 59.91 59.91 59.91 59.91 0.0M
2022-10-27 60.58 61.59 60.58 61.59 0.0M
2022-10-26 58.68 62.42 58.68 62.42 0.0M
2022-10-25 59.35 59.35 59.35 59.35 0.0M
2022-10-24 56.11 56.11 54.19 54.19 0.0M
2022-10-21 54.70 54.70 53.05 53.05 0.0M
2022-10-19 58.35 58.35 58.35 58.35 0.0M
2022-10-18 60.59 60.59 59.01 60.20 0.0M
2022-10-17 57.01 59.40 57.01 58.99 0.0M
2022-10-14 55.78 56.78 55.78 56.49 0.0M
2022-10-13 52.21 52.21 52.21 52.21 0.0M
2022-10-12 54.69 54.69 53.76 53.98 0.0M
2022-10-11 56.03 56.94 54.33 56.11 0.0M
2022-10-10 64.14 64.39 60.35 60.52 0.0M
2022-10-05 78.44 78.44 78.44 78.44 0.0M
2022-10-03 74.28 74.28 74.28 74.28 0.0M
2022-09-29 74.87 74.87 74.87 74.87 0.0M
2022-09-26 77.30 77.30 77.30 77.30 0.0M
2022-09-15 85.91 85.91 85.91 85.91 0.0M
2022-09-13 88.29 88.29 87.62 87.62 0.0M
2022-08-31 101.13 101.13 101.13 101.13 0.0M
2022-08-30 100.22 100.22 100.22 100.22 0.0M
2022-08-26 104.18 104.18 104.18 104.18 0.0M
2022-08-19 107.98 107.98 107.98 107.98 0.0M
2022-08-15 114.67 115.21 114.67 115.21 0.0M
2022-08-10 117.34 117.34 116.30 116.30 0.0M
2022-08-08 118.41 118.41 118.41 118.41 0.0M
2022-08-05 117.39 117.39 117.39 117.39 0.0M
2022-08-04 114.02 114.02 114.02 114.02 0.0M
2022-08-03 114.11 114.51 113.73 113.73 0.0M
2022-08-02 105.24 109.97 105.24 109.97 0.0M
2022-08-01 106.26 106.83 106.11 106.11 0.0M
2022-07-29 109.15 111.15 106.18 110.59 0.0M
2022-07-01 92.54 92.54 92.54 92.54 0.0M
2022-06-29 93.75 93.75 93.75 93.75 0.0M
2022-06-16 82.48 82.48 82.48 82.48 0.0M
2022-06-10 92.32 92.32 92.32 92.32 0.0M
2022-06-07 100.79 100.79 100.79 100.79 0.0M
2022-05-13 97.47 98.07 97.47 98.07 0.0M
2022-05-10 92.78 92.78 92.78 92.78 0.0M
2022-05-09 103.26 103.26 103.26 103.26 0.0M
2022-05-04 111.25 111.25 110.63 110.63 0.0M
2022-04-29 116.07 116.07 113.89 113.89 0.0M
2022-04-21 111.99 111.99 107.94 107.94 0.0M
2022-04-13 111.08 111.08 111.08 111.08 0.0M
2022-04-11 107.79 110.00 107.79 110.00 0.0M
2022-04-08 108.95 108.95 108.95 108.95 0.0M
2022-04-07 113.78 115.02 113.78 115.02 0.0M
2022-04-05 118.53 118.53 114.03 114.03 0.0M
2022-04-01 113.85 114.37 113.85 114.37 0.0M
2022-03-22 108.92 108.92 108.92 108.92 0.0M
2022-03-18 96.66 102.22 96.15 101.61 0.0M
2022-03-17 93.44 93.44 93.44 93.44 0.0M
2022-03-16 91.42 91.42 91.42 91.42 0.0M
2022-03-15 84.70 84.70 84.70 84.70 0.0M
2022-03-14 86.15 86.15 83.73 83.73 0.0M
2022-03-08 89.58 89.58 89.58 89.58 0.0M
2022-03-04 98.66 98.66 98.66 98.66 0.0M
2022-02-28 107.00 107.00 107.00 107.00 0.0M
2022-02-17 125.58 125.58 125.58 125.58 0.0M
2022-02-16 132.87 132.87 132.87 132.87 0.0M
2022-02-10 135.03 135.03 135.03 135.03 0.0M
2022-02-07 125.29 125.29 125.29 125.29 0.0M
2022-02-03 127.07 127.33 127.07 127.33 0.0M
2022-01-28 115.66 115.66 115.66 115.66 0.0M
2022-01-14 127.39 127.39 127.21 127.21 0.0M
2022-01-13 130.49 130.49 130.49 130.49 0.0M
2022-01-04 139.00 139.59 139.00 139.59 0.0M