Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FIVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 46.68 | -0.08 | -0.17% | 47.82 | 48.22 | 46.02 | 1,302,828 |
| May 31 2024 | 46.76 | 0.27 | 0.58% | 47.09 | 47.19 | 45.49 | 1,368,197 |
| May 30 2024 | 46.49 | -1.29 | -2.70% | 47.21 | 47.38 | 46.10 | 1,815,559 |
| May 29 2024 | 47.78 | -1.02 | -2.09% | 48.12 | 48.3645 | 47.59 | 787,784 |
| May 28 2024 | 48.80 | -1.24 | -2.48% | 50.23 | 50.25 | 48.74 | 1,201,621 |
| May 24 2024 | 50.04 | -0.47 | -0.93% | 50.28 | 50.70 | 49.52 | 862,503 |
| May 23 2024 | 50.51 | -1.73 | -3.31% | 52.55 | 52.615 | 50.27 | 806,908 |
| May 22 2024 | 52.24 | -0.21 | -0.40% | 52.45 | 53.21 | 52.13 | 735,197 |
| May 21 2024 | 52.45 | -1.20 | -2.24% | 53.22 | 53.62 | 51.77 | 1,206,891 |
| May 20 2024 | 53.65 | 0.58 | 1.09% | 53.00 | 53.90 | 52.74 | 636,710 |
| May 17 2024 | 53.07 | -0.80 | -1.49% | 53.80 | 53.91 | 53.04 | 753,398 |
| May 16 2024 | 53.87 | 0.28 | 0.52% | 53.55 | 54.18 | 52.9203 | 776,044 |
| May 15 2024 | 53.59 | 0.33 | 0.62% | 53.94 | 55.45 | 53.24 | 1,331,906 |
| May 14 2024 | 53.26 | -0.19 | -0.36% | 53.78 | 54.12 | 52.64 | 1,258,649 |
| May 13 2024 | 53.45 | 0.39 | 0.74% | 54.00 | 54.91 | 53.235 | 1,078,587 |
| May 10 2024 | 53.06 | -0.50 | -0.93% | 53.61 | 53.94 | 52.96 | 1,175,876 |
| May 09 2024 | 53.56 | -0.76 | -1.40% | 54.30 | 54.72 | 53.52 | 1,724,683 |
| May 08 2024 | 54.32 | -2.13 | -3.77% | 55.81 | 56.07 | 54.29 | 1,027,552 |
| May 07 2024 | 56.45 | 0.76 | 1.36% | 55.54 | 57.325 | 55.50 | 1,257,186 |
| May 06 2024 | 55.69 | -2.19 | -3.78% | 58.38 | 58.76 | 55.50 | 1,661,837 |
| May 03 2024 | 57.88 | 1.15 | 2.03% | 60.76 | 60.76 | 57.06 | 3,928,143 |
| May 02 2024 | 56.73 | -1.51 | -2.59% | 58.79 | 58.79 | 56.61 | 2,054,623 |
| May 01 2024 | 58.24 | 0.67 | 1.16% | 57.92 | 60.22 | 57.68 | 902,084 |
| Apr 30 2024 | 57.57 | -1.67 | -2.82% | 58.50 | 59.10 | 57.56 | 1,167,878 |
| Apr 29 2024 | 59.24 | 0.26 | 0.44% | 59.57 | 59.85 | 58.66 | 1,120,865 |
| Apr 26 2024 | 58.98 | -0.94 | -1.57% | 59.99 | 60.41 | 58.66 | 1,043,900 |
| Apr 25 2024 | 59.92 | -0.36 | -0.60% | 59.5801 | 60.20 | 59.16 | 566,374 |
| Apr 24 2024 | 60.28 | 0.14 | 0.23% | 60.37 | 60.81 | 59.915 | 875,031 |
| Apr 23 2024 | 60.14 | 1.89 | 3.24% | 58.48 | 60.60 | 58.325 | 924,498 |
| Apr 22 2024 | 58.25 | 1.16 | 2.03% | 57.57 | 58.78 | 57.54 | 1,051,296 |
| Apr 19 2024 | 57.09 | -0.33 | -0.57% | 57.52 | 58.05 | 56.88 | 1,034,833 |
| Apr 18 2024 | 57.42 | 0.54 | 0.95% | 57.11 | 58.00 | 56.3801 | 835,970 |
| Apr 17 2024 | 56.88 | 0.14 | 0.25% | 56.86 | 57.35 | 56.16 | 942,127 |
| Apr 16 2024 | 56.74 | -0.07 | -0.12% | 56.28 | 57.335 | 56.22 | 718,695 |
| Apr 15 2024 | 56.81 | -2.73 | -4.59% | 59.24 | 59.29 | 56.76 | 1,627,592 |
| Apr 12 2024 | 59.54 | -1.25 | -2.06% | 60.04 | 60.32 | 59.295 | 732,232 |
| Apr 11 2024 | 60.79 | -1.14 | -1.84% | 62.18 | 62.42 | 60.1125 | 853,616 |
| Apr 10 2024 | 61.93 | 0.13 | 0.21% | 61.45 | 62.28 | 60.50 | 1,655,676 |
| Apr 09 2024 | 61.80 | 2.11 | 3.53% | 60.20 | 63.30 | 59.9725 | 1,607,844 |
| Apr 08 2024 | 59.69 | -0.13 | -0.22% | 60.14 | 60.325 | 59.02 | 1,426,037 |
| Apr 05 2024 | 59.82 | -0.18 | -0.30% | 59.75 | 60.29 | 59.16 | 1,576,510 |
| Apr 04 2024 | 60.00 | -0.50 | -0.83% | 61.10 | 62.27 | 59.96 | 1,218,743 |
| Apr 03 2024 | 60.50 | -0.32 | -0.53% | 60.42 | 61.26 | 59.97 | 1,112,813 |
| Apr 02 2024 | 60.82 | -0.53 | -0.86% | 60.27 | 61.18 | 59.7501 | 1,321,089 |
| Apr 01 2024 | 61.35 | -0.76 | -1.22% | 62.42 | 62.485 | 61.00 | 1,279,659 |
| Mar 28 2024 | 62.11 | -0.19 | -0.30% | 62.76 | 63.39 | 61.93 | 981,687 |
| Mar 27 2024 | 62.30 | -0.68 | -1.08% | 63.36 | 63.79 | 61.36 | 971,301 |
| Mar 26 2024 | 62.98 | 0.74 | 1.19% | 62.95 | 63.64 | 62.37 | 1,027,333 |
| Mar 25 2024 | 62.24 | 1.41 | 2.32% | 60.66 | 62.67 | 60.00 | 873,717 |
| Mar 22 2024 | 60.83 | -1.07 | -1.73% | 61.78 | 61.93 | 60.11 | 836,700 |
| Mar 21 2024 | 61.90 | 0.07 | 0.11% | 62.33 | 63.01 | 61.83 | 1,104,042 |
| Mar 20 2024 | 61.83 | 0.44 | 0.72% | 61.07 | 61.97 | 59.58 | 1,296,104 |
| Mar 19 2024 | 61.39 | 0.13 | 0.21% | 60.39 | 61.42 | 59.87 | 1,125,914 |
| Mar 18 2024 | 61.26 | 1.36 | 2.27% | 59.93 | 61.825 | 59.22 | 1,533,428 |
| Mar 15 2024 | 59.90 | 0.61 | 1.03% | 59.75 | 60.35 | 58.62 | 2,965,824 |
| Mar 14 2024 | 59.29 | -0.72 | -1.20% | 59.89 | 60.41 | 58.91 | 1,077,484 |
| Mar 13 2024 | 60.01 | -0.88 | -1.45% | 60.89 | 61.58 | 59.8225 | 1,092,337 |
| Mar 12 2024 | 60.89 | 0.27 | 0.45% | 60.62 | 61.33 | 59.845 | 1,155,137 |
| Mar 11 2024 | 60.62 | 2.20 | 3.77% | 58.74 | 60.92 | 58.74 | 1,258,033 |
| Mar 08 2024 | 58.42 | -0.08 | -0.14% | 59.13 | 59.42 | 57.87 | 1,633,346 |
| Mar 07 2024 | 58.50 | 1.62 | 2.85% | 57.61 | 59.99 | 56.965 | 2,311,259 |
| Mar 06 2024 | 56.88 | -1.32 | -2.27% | 59.32 | 59.42 | 56.49 | 1,864,442 |
