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
2023-06-09 75.18 75.18 75.18 75.18 0.0M
2023-06-01 66.18 66.18 66.18 66.18 0.0M
2023-05-31 62.00 64.53 62.00 64.53 0.0M
2023-05-30 58.80 58.80 58.80 58.80 0.0M
2023-05-25 56.72 56.72 56.72 56.72 0.0M
2023-05-23 63.76 63.76 63.57 63.57 0.0M
2023-05-18 58.17 58.17 58.17 58.17 0.0M
2023-05-05 57.11 57.11 57.11 57.11 0.0M
2023-04-28 62.85 62.85 62.85 62.85 0.0M
2023-04-27 62.75 62.75 62.36 62.36 0.0M
2023-04-24 66.33 66.50 66.33 66.50 0.0M
2023-04-21 66.69 66.69 66.18 66.18 0.0M
2023-04-19 68.64 68.64 68.58 68.58 0.0M
2023-04-17 71.42 71.42 71.42 71.42 0.0M
2023-04-12 73.16 73.16 71.09 71.09 0.0M
2023-04-06 70.73 70.73 69.97 69.97 0.0M
2023-04-03 71.49 71.49 71.49 71.49 0.0M
2023-03-31 69.91 71.88 69.91 71.88 0.0M
2023-03-29 63.88 63.88 63.88 63.88 0.0M
2023-03-28 62.55 62.55 62.55 62.55 0.0M
2023-03-27 63.53 63.53 63.53 63.53 0.0M
2023-03-24 62.57 62.70 62.57 62.70 0.0M
2023-03-23 63.04 63.04 63.04 63.04 0.0M
2023-03-21 62.70 63.12 62.70 63.12 0.0M
2023-03-20 60.42 60.42 60.42 60.42 0.0M
2023-03-17 61.63 61.63 61.63 61.63 0.0M
2023-03-16 62.67 62.67 62.67 62.67 0.0M
2023-03-15 61.74 61.74 61.74 61.74 0.0M
2023-03-08 67.03 67.03 67.03 67.03 0.0M
2023-03-07 67.45 67.45 67.45 67.45 0.0M
2023-03-06 68.18 68.18 68.18 68.18 0.0M
2023-03-03 67.46 67.60 67.46 67.60 0.0M
2023-03-02 65.81 65.81 65.08 65.28 0.0M
2023-03-01 65.98 65.98 65.19 65.19 0.0M
2023-02-28 68.34 68.82 68.34 68.82 0.0M
2023-02-27 71.27 71.27 69.02 70.77 0.0M
2023-02-23 79.69 79.69 72.47 72.47 0.0M
2023-02-21 78.94 78.94 78.94 78.94 0.0M
2023-02-14 78.62 78.62 78.62 78.62 0.0M
2023-02-10 79.46 79.46 77.81 77.81 0.0M
2023-02-09 84.05 84.05 84.05 84.05 0.0M
2023-02-02 84.33 84.33 84.33 84.33 0.0M
2023-01-26 78.54 78.55 78.54 78.55 0.0M
2023-01-24 74.88 74.88 74.88 74.88 0.0M