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
2024-12-31 40.90 41.26 40.90 40.90 0.0M
2024-12-30 41.17 41.27 40.31 41.17 0.0M
2024-12-27 41.15 42.55 40.96 41.15 0.0M
2024-12-26 42.44 42.44 42.02 42.44 0.0M
2024-12-24 42.10 43.00 41.70 42.10 0.0M
2024-12-23 42.83 42.98 42.00 42.83 0.0M
2024-12-20 41.92 42.65 40.77 41.92 0.0M
2024-12-19 40.50 42.00 40.25 40.50 0.0M
2024-12-18 43.18 44.33 42.28 43.18 0.0M
2024-12-17 43.04 43.65 42.53 43.04 0.0M
2024-12-16 42.75 42.75 41.31 42.75 0.0M
2024-12-13 42.33 43.76 42.33 42.33 0.0M
2024-12-12 43.04 43.33 42.00 43.04 0.0M
2024-12-11 43.22 43.34 42.13 43.22 0.0M
2024-12-10 42.73 43.24 41.49 42.73 0.0M
2024-12-09 42.28 44.20 42.28 42.28 0.0M
2024-12-06 42.19 43.05 42.04 42.19 0.0M
2024-12-05 41.57 43.03 41.23 41.57 0.0M
2024-12-04 42.23 42.49 41.23 42.23 0.0M
2024-12-03 41.31 41.59 40.98 41.31 0.0M
2024-12-02 41.10 41.98 41.10 41.10 0.0M
2024-11-29 40.81 41.94 40.81 40.81 0.0M
2024-11-27 41.20 41.86 40.72 41.20 0.0M
2024-11-26 40.77 40.80 39.73 40.77 0.0M
2024-11-25 41.72 42.34 40.83 41.72 0.2M
2024-11-22 40.07 40.12 38.47 40.07 0.0M
2024-11-21 38.76 38.91 37.84 38.76 0.0M
2024-11-20 38.14 38.20 37.78 38.14 0.0M
2024-11-19 37.02 37.15 36.57 37.02 0.0M
2024-11-18 37.36 38.50 37.23 37.36 0.0M
2024-11-15 37.76 39.01 37.69 37.76 0.0M
2024-11-14 39.36 40.40 38.56 39.36 0.0M
2024-11-13 40.45 40.63 39.15 40.45 0.2M
2024-11-12 39.81 39.81 38.05 39.81 0.0M
2024-11-11 38.96 39.42 37.37 38.96 0.0M
2024-11-08 37.36 41.17 36.34 37.36 0.0M
2024-11-07 33.00 33.00 31.90 33.00 0.0M
2024-11-06 31.43 32.17 31.37 31.43 0.0M
2024-11-05 30.84 30.94 29.27 30.84 0.0M
2024-11-04 30.33 30.86 30.02 30.33 0.0M
2024-11-01 30.75 31.30 29.81 30.75 0.0M
2024-10-31 29.59 30.23 29.56 29.59 0.0M
2024-10-30 30.08 30.48 29.79 30.08 0.0M
2024-10-29 29.98 30.16 29.62 29.98 0.0M
2024-10-28 29.84 30.12 29.43 29.84 0.0M
2024-10-25 29.93 31.28 29.81 29.93 0.0M
2024-10-24 30.75 30.85 30.06 30.75 0.0M
2024-10-23 29.82 30.07 29.56 29.82 0.0M
2024-10-22 30.67 31.55 30.12 30.67 0.0M
2024-10-21 30.79 30.93 30.23 30.79 0.0M
2024-10-18 30.54 30.66 30.20 30.54 0.0M
2024-10-17 29.76 30.00 29.16 29.76 0.0M
2024-10-16 30.25 31.05 29.65 30.25 0.0M
2024-10-15 30.57 30.60 30.11 30.57 0.0M
2024-10-14 30.41 30.85 30.29 30.41 0.0M
2024-10-11 30.81 31.03 29.84 30.81 0.0M
2024-10-10 29.75 29.91 27.80 29.75 0.0M
2024-10-09 28.32 28.43 28.22 28.32 0.0M
2024-10-08 28.10 28.72 28.02 28.10 0.0M
2024-10-07 29.06 30.08 28.99 29.06 0.0M
2024-10-04 29.66 29.89 28.77 29.66 0.0M
2024-10-03 28.18 28.18 27.82 28.18 0.0M
2024-10-02 28.14 28.14 27.08 28.14 0.0M
2024-10-01 28.17 28.96 27.64 28.17 0.0M
2024-09-30 28.96 29.08 28.55 28.96 0.0M
2024-09-27 28.92 29.06 28.50 28.92 0.0M
2024-09-26 28.00 28.35 27.51 28.00 0.0M
2024-09-25 27.97 28.02 27.25 27.97 0.0M
2024-09-24 27.72 27.92 27.56 27.72 0.0M
2024-09-23 27.81 27.97 27.48 27.81 0.0M
2024-09-20 27.66 28.43 27.65 27.66 0.0M
2024-09-19 28.97 29.34 28.97 28.97 0.0M
2024-09-18 28.34 28.50 28.02 28.34 0.0M
2024-09-17 28.32 29.05 28.28 28.32 0.0M
2024-09-16 28.35 29.00 28.35 28.35 0.0M
2024-09-13 28.46 29.37 28.15 28.46 0.0M
2024-09-12 27.64 27.98 26.91 27.64 0.0M
2024-09-11 27.17 27.35 26.78 27.17 0.0M
2024-09-10 26.76 27.51 26.76 26.76 0.0M
2024-09-09 28.68 28.85 28.40 28.68 0.0M
2024-09-06 28.85 29.86 28.85 28.85 0.0M
2024-09-05 29.93 29.93 29.02 29.93 0.0M
2024-09-04 29.99 30.64 29.82 29.99 0.0M
2024-09-03 30.94 31.90 30.94 30.94 0.0M
2024-08-30 32.41 33.35 32.34 32.41 0.0M
2024-08-29 33.25 33.39 32.54 33.25 0.0M
2024-08-28 32.04 32.88 32.04 32.04 0.0M
2024-08-27 32.97 33.42 32.97 32.97 0.0M
2024-08-26 33.17 34.00 33.17 33.17 0.0M
2024-08-23 34.01 34.19 33.26 34.01 0.0M
2024-08-22 33.64 34.15 33.45 33.64 0.0M
2024-08-21 33.93 34.94 33.93 33.93 0.0M
2024-08-20 34.54 34.84 34.42 34.54 0.0M
2024-08-19 34.54 35.10 33.03 34.54 0.0M
2024-08-16 32.68 33.64 32.65 32.68 0.0M
2024-08-15 33.11 33.33 32.54 33.11 0.0M
2024-08-14 32.42 32.51 31.73 32.42 0.0M
2024-08-13 31.89 32.97 31.53 31.89 0.0M
2024-08-12 32.14 33.11 31.22 32.14 0.0M
2024-08-09 31.39 36.50 28.84 31.39 0.0M
2024-08-08 41.87 41.89 40.87 41.87 0.0M
2024-08-07 42.03 42.11 41.73 42.03 0.0M
2024-08-06 40.13 40.58 39.75 40.13 0.0M
2024-08-05 40.61 40.86 39.73 40.61 0.0M
2024-08-02 40.54 41.17 40.05 40.54 0.0M
2024-08-01 42.85 44.68 42.85 42.85 0.0M
2024-07-31 45.36 45.59 44.38 45.36 0.0M
2024-07-30 44.62 45.57 44.48 44.62 0.0M
2024-07-29 45.86 47.03 45.86 45.86 0.0M
2024-07-26 46.09 46.09 45.38 46.09 0.0M
2024-07-25 45.58 45.58 43.48 45.58 0.0M
2024-07-24 43.33 44.73 43.33 43.33 0.0M
2024-07-23 43.75 43.75 43.75 43.75 0.0M
2024-07-22 43.58 44.91 43.37 43.58 0.0M
2024-07-19 43.66 43.96 43.39 43.66 0.0M
2024-07-18 44.36 46.94 44.26 44.36 0.0M
2024-07-17 45.87 46.73 44.81 45.87 0.0M
2024-07-16 45.06 45.19 44.51 45.06 0.0M
2024-07-15 44.61 44.82 44.01 44.61 0.0M
2024-07-12 43.40 43.60 42.29 43.40 0.0M
2024-07-11 42.04 42.04 40.38 42.04 0.0M
2024-07-10 41.71 41.71 39.58 39.69 0.0M
2024-07-09 42.01 42.01 42.01 42.01 0.0M
2024-07-08 42.92 42.92 42.24 42.28 0.0M
2024-07-05 42.85 43.36 42.85 43.36 0.0M
2024-07-03 42.79 43.33 42.79 42.79 0.0M
2024-07-02 43.73 43.73 43.54 43.56 0.0M
2024-07-01 44.35 44.37 43.81 43.81 0.0M
2024-06-28 44.02 44.02 43.35 43.55 0.0M
2024-06-27 41.35 41.35 41.23 41.23 0.0M
2024-06-26 39.15 39.66 39.15 39.66 0.0M
2024-06-25 40.52 40.62 40.36 40.51 0.0M
2024-06-24 41.77 41.77 41.45 41.58 0.0M
2024-06-21 40.59 41.22 40.59 41.22 0.0M
2024-06-20 39.89 40.52 39.89 40.52 0.0M
2024-06-17 41.19 41.28 40.75 40.80 0.0M
2024-06-14 41.30 41.36 41.00 41.25 0.0M
2024-06-13 43.00 43.00 41.98 41.98 0.0M
2024-06-12 44.94 45.81 44.71 45.13 0.0M
2024-06-11 43.00 43.00 42.99 42.99 0.0M
2024-06-10 42.95 43.47 42.55 42.59 0.0M
2024-06-07 43.44 43.44 42.45 43.22 0.0M
2024-06-06 42.25 43.61 42.25 42.73 0.0M
2024-06-05 44.27 44.27 42.73 43.02 0.0M
2024-06-04 46.19 46.82 46.16 46.35 0.0M
2024-06-03 47.13 47.13 46.98 46.98 0.0M
2024-05-31 46.64 47.02 46.32 46.35 0.0M
2024-05-30 47.10 47.20 46.74 47.01 0.0M
2024-05-29 48.12 48.18 47.94 48.00 0.0M
2024-05-28 50.20 50.20 49.14 50.06 0.0M
2024-05-24 50.28 50.45 50.05 50.06 0.0M
2024-05-23 52.40 52.40 51.15 51.15 0.0M
2024-05-22 52.25 53.00 52.25 53.00 0.0M
2024-05-21 53.05 53.50 52.47 52.47 0.0M
2024-05-20 53.23 53.51 52.86 53.51 0.0M
2024-05-17 54.00 54.00 53.47 53.47 0.0M
2024-05-16 53.98 53.98 53.08 53.36 0.0M
2024-05-15 53.73 53.73 53.40 53.57 0.0M
2024-05-14 53.60 53.90 53.60 53.75 0.0M
2024-05-13 53.73 54.83 53.41 54.83 0.0M
2024-05-10 53.56 53.56 53.08 53.09 0.0M
2024-05-09 54.30 54.87 53.88 54.16 0.0M
2024-05-08 55.79 55.97 54.86 54.86 0.0M
2024-05-07 55.64 57.07 55.46 57.07 0.0M
2024-05-06 58.73 58.75 57.09 57.11 0.0M
2024-05-03 60.76 60.76 59.07 59.35 0.0M
2024-05-02 57.40 57.40 56.96 57.08 0.0M
2024-05-01 57.58 57.77 57.58 57.77 0.0M
2024-04-29 59.80 59.80 59.35 59.70 0.0M
2024-04-26 59.79 60.40 59.79 60.10 0.0M
2024-04-25 59.94 59.94 59.26 59.26 0.0M
2024-04-24 60.16 60.55 60.16 60.49 0.0M
2024-04-23 58.81 60.10 58.30 60.08 0.0M
2024-04-22 57.57 58.13 57.57 58.01 0.0M
2024-04-19 57.56 57.72 56.99 57.65 0.0M
2024-04-18 56.61 56.61 56.61 56.61 0.0M
2024-04-17 57.07 57.07 56.30 56.60 0.0M
2024-04-16 56.37 56.81 56.37 56.81 0.0M
2024-04-15 58.72 59.43 58.15 58.38 0.0M
2024-04-12 59.96 59.96 59.95 59.95 0.0M
2024-04-11 62.18 62.66 60.24 60.47 0.0M
2024-04-10 60.31 61.30 60.31 61.30 0.0M
2024-04-09 60.65 62.62 60.65 62.34 0.0M
2024-04-08 60.01 60.15 59.17 59.17 0.0M
2024-04-05 59.96 60.18 59.33 59.33 0.0M
2024-04-04 61.46 61.69 61.46 61.69 0.0M
2024-04-03 60.75 60.75 60.75 60.75 0.0M
2024-03-28 62.55 63.05 62.34 62.42 0.0M
2024-03-27 62.88 63.62 61.68 62.05 0.0M
2024-03-26 62.95 63.32 62.31 62.99 0.0M
2024-03-25 60.75 61.72 60.29 61.72 0.0M
2024-03-22 61.59 61.72 60.24 60.24 0.0M
2024-03-21 62.83 62.83 62.31 62.58 0.0M
2024-03-20 61.11 61.11 60.18 60.44 0.0M
2024-03-19 60.06 60.94 59.87 60.47 0.0M
2024-03-18 59.89 60.92 59.85 60.92 0.0M
2024-03-15 59.93 59.93 58.77 58.98 0.0M
2024-03-14 59.62 60.04 59.33 59.61 0.0M
2024-03-13 61.32 61.58 60.60 60.60 0.0M
2024-03-12 60.82 61.10 59.90 61.03 0.0M
2024-03-11 59.68 60.59 59.48 60.53 0.0M
2024-03-08 59.13 59.49 58.00 58.28 0.0M
2024-03-07 57.40 58.06 57.40 58.06 0.0M
2024-03-06 59.39 59.39 57.61 57.61 0.0M
2024-03-05 59.74 60.23 58.57 58.57 0.0M
2024-03-04 61.37 61.37 61.30 61.30 0.0M
2024-03-01 60.97 62.85 60.43 62.85 0.0M
2024-02-29 61.31 61.49 60.69 60.84 0.0M
2024-02-28 60.28 62.88 60.28 61.14 0.0M
2024-02-27 62.61 62.61 61.08 61.52 0.0M
2024-02-26 63.99 63.99 63.60 63.98 0.0M
2024-02-23 62.27 63.47 62.27 62.45 0.0M
2024-02-22 63.00 65.20 61.14 62.83 0.0M
2024-02-21 70.10 70.10 69.00 69.00 0.0M
2024-02-20 71.83 71.83 71.01 71.62 0.0M
2024-02-16 74.99 74.99 73.68 74.24 0.0M
2024-02-15 76.93 77.02 75.52 75.52 0.0M
2024-02-14 75.05 76.47 75.05 75.37 0.0M
2024-02-13 74.57 75.41 74.21 74.21 0.0M
2024-02-12 79.38 79.48 79.21 79.21 0.0M
2024-02-09 76.49 77.51 76.48 77.24 0.0M
2024-02-08 74.85 75.45 74.19 75.14 0.0M
2024-02-07 74.65 74.77 73.06 74.67 0.0M
2024-02-06 74.42 74.42 73.17 74.37 0.0M
2024-02-05 73.58 73.58 72.50 72.50 0.0M
2024-02-02 75.07 75.08 74.35 74.45 0.0M
2024-02-01 76.05 76.70 75.63 75.63 0.0M
2024-01-31 78.88 78.88 77.71 77.76 0.0M
2024-01-30 79.95 79.95 78.04 78.16 0.0M
2024-01-29 77.64 78.00 76.38 77.64 0.0M
2024-01-26 78.94 78.94 77.75 78.02 0.0M
2024-01-25 79.05 79.27 78.22 78.22 0.0M
2024-01-24 79.57 80.24 79.48 79.98 0.0M
2024-01-23 80.67 80.67 79.30 79.35 0.0M
2024-01-22 79.33 81.11 79.21 81.05 0.0M
2024-01-19 75.54 76.81 75.46 76.81 0.0M
2024-01-18 75.19 75.25 74.27 74.81 0.0M
2024-01-17 74.27 74.40 73.51 74.40 0.0M
2024-01-16 75.66 76.17 75.40 76.17 0.0M
2024-01-12 78.51 78.51 77.08 77.58 0.0M
2024-01-11 77.64 78.26 76.22 76.22 0.0M
2024-01-10 77.94 77.94 77.68 77.76 0.0M