Price alert —
Loading…
Sign in to get a one-time email the moment FIVN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $24.75 | $26.18 | $24.69 | $25.58 | 1.8M |
| 2026-07-16 | $24.90 | $25.49 | $24.54 | $25.26 | 1.4M |
| 2026-07-15 | $26.00 | $26.55 | $24.53 | $24.86 | 2.2M |
| 2026-07-14 | $24.38 | $25.85 | $24.21 | $25.58 | 2.3M |
| 2026-07-13 | $25.51 | $26.38 | $25.31 | $25.81 | 1.6M |
| 2026-07-10 | $25.80 | $25.80 | $25.04 | $25.42 | 1.7M |
| 2026-07-09 | $23.51 | $24.98 | $23.15 | $24.93 | 1.5M |
| 2026-07-08 | $24.17 | $24.88 | $23.64 | $24.20 | 2.0M |
| 2026-07-07 | $24.48 | $25.69 | $23.87 | $24.99 | 3.5M |
| 2026-07-06 | $22.86 | $24.15 | $22.55 | $24.10 | 2.1M |
| 2026-07-02 | $23.06 | $24.10 | $22.91 | $23.44 | 2.7M |
| 2026-07-01 | $22.05 | $23.27 | $21.88 | $23.24 | 2.6M |
| 2026-06-30 | $21.12 | $21.48 | $20.71 | $21.32 | 1.4M |
| 2026-06-29 | $21.78 | $21.99 | $21.21 | $21.30 | 2.3M |
| 2026-06-26 | $19.80 | $21.36 | $19.79 | $21.32 | 5.0M |
| 2026-06-25 | $19.45 | $20.05 | $19.10 | $19.51 | 2.1M |
| 2026-06-24 | $19.05 | $19.86 | $19.05 | $19.48 | 2.2M |
| 2026-06-23 | $18.73 | $19.35 | $18.60 | $19.06 | 2.3M |
| 2026-06-22 | $18.91 | $19.52 | $18.15 | $18.82 | 3.6M |
| 2026-06-18 | $19.22 | $19.76 | $18.55 | $19.40 | 4.4M |
| 2026-06-17 | $20.49 | $20.75 | $19.30 | $19.36 | 2.7M |
| 2026-06-16 | $20.57 | $21.28 | $20.16 | $20.68 | 2.3M |
| 2026-06-15 | $21.35 | $21.66 | $20.54 | $20.66 | 2.3M |
| 2026-06-12 | $20.73 | $21.24 | $20.09 | $21.23 | 1.8M |
| 2026-06-11 | $20.86 | $21.16 | $20.10 | $20.83 | 3.3M |
| 2026-06-10 | $21.25 | $22.20 | $21.03 | $21.35 | 2.1M |
| 2026-06-09 | $22.72 | $23.17 | $20.26 | $21.68 | 3.3M |
| 2026-06-08 | $23.30 | $23.61 | $22.83 | $23.15 | 1.9M |
| 2026-06-05 | $24.25 | $24.94 | $22.60 | $23.52 | 3.4M |
| 2026-06-04 | $24.16 | $25.88 | $23.51 | $24.46 | 2.7M |
| 2026-06-03 | $24.80 | $24.83 | $23.40 | $23.95 | 3.3M |
| 2026-06-02 | $24.61 | $25.87 | $24.15 | $25.03 | 3.9M |
| 2026-06-01 | $25.15 | $26.93 | $24.05 | $26.26 | 4.9M |
| 2026-05-29 | $23.46 | $24.69 | $23.08 | $24.35 | 4.6M |
| 2026-05-28 | $22.69 | $23.34 | $21.76 | $22.83 | 3.3M |
| 2026-05-27 | $22.46 | $22.89 | $22.12 | $22.34 | 2.1M |
| 2026-05-26 | $22.58 | $23.66 | $22.06 | $22.79 | 2.4M |
| 2026-05-22 | $21.99 | $23.23 | $21.91 | $22.76 | 2.4M |
| 2026-05-21 | $22.18 | $23.06 | $21.52 | $21.84 | 3.3M |
| 2026-05-20 | $22.03 | $22.42 | $21.07 | $22.29 | 3.4M |
| 2026-05-19 | $21.51 | $22.62 | $20.63 | $22.52 | 5.6M |
| 2026-05-18 | $21.16 | $21.84 | $20.69 | $21.13 | 3.5M |
| 2026-05-15 | $20.25 | $22.56 | $20.25 | $21.64 | 3.4M |
| 2026-05-14 | $21.10 | $21.73 | $20.65 | $20.75 | 3.3M |
| 2026-05-13 | $20.79 | $22.06 | $19.83 | $21.12 | 7.0M |
| 2026-05-12 | $21.41 | $21.66 | $20.73 | $20.93 | 2.5M |
| 2026-05-11 | $21.97 | $22.95 | $20.74 | $21.41 | 2.7M |
| 2026-05-08 | $21.78 | $22.22 | $20.82 | $22.10 | 2.9M |
| 2026-05-07 | $22.50 | $23.43 | $22.08 | $22.20 | 3.1M |
| 2026-05-06 | $24.03 | $24.03 | $21.50 | $21.90 | 5.5M |
| 2026-05-05 | $24.09 | $25.34 | $23.88 | $24.26 | 6.3M |
| 2026-05-04 | $22.28 | $24.03 | $22.08 | $23.34 | 9.0M |
| 2026-05-01 | $20.18 | $23.19 | $19.66 | $22.24 | 15.3M |
| 2026-04-30 | $16.95 | $17.41 | $16.43 | $17.20 | 4.8M |
| 2026-04-29 | $16.57 | $17.09 | $16.35 | $17.05 | 1.8M |
| 2026-04-28 | $16.42 | $17.19 | $16.42 | $16.76 | 1.8M |
| 2026-04-27 | $16.52 | $16.92 | $16.34 | $16.56 | 2.3M |
| 2026-04-24 | $15.62 | $16.59 | $15.48 | $16.55 | 2.2M |
| 2026-04-23 | $16.01 | $16.08 | $14.96 | $15.46 | 2.4M |
| 2026-04-22 | $16.52 | $16.84 | $16.27 | $16.59 | 1.5M |
| 2026-04-21 | $16.32 | $17.24 | $16.15 | $16.49 | 2.4M |
| 2026-04-20 | $15.60 | $16.25 | $15.60 | $16.24 | 1.8M |
| 2026-04-17 | $16.06 | $16.26 | $15.64 | $15.78 | 2.0M |
| 2026-04-16 | $15.65 | $16.13 | $15.39 | $15.68 | 2.3M |
| 2026-04-15 | $14.70 | $15.44 | $14.52 | $15.36 | 2.1M |
| 2026-04-14 | $14.67 | $15.00 | $14.34 | $14.43 | 1.9M |
| 2026-04-13 | $13.59 | $14.60 | $13.59 | $14.44 | 2.0M |
| 2026-04-10 | $13.81 | $13.89 | $13.29 | $13.61 | 2.4M |
| 2026-04-09 | $14.37 | $14.40 | $13.72 | $13.82 | 2.6M |
| 2026-04-08 | $15.75 | $15.90 | $14.41 | $14.59 | 2.2M |
| 2026-04-07 | $15.08 | $15.38 | $14.89 | $14.96 | 1.6M |
| 2026-04-06 | $15.07 | $15.35 | $14.94 | $15.17 | 1.5M |
| 2026-04-02 | $14.87 | $15.41 | $14.50 | $15.01 | 2.6M |
| 2026-04-01 | $15.32 | $15.32 | $14.52 | $15.06 | 1.8M |
| 2026-03-31 | $14.87 | $15.33 | $14.63 | $15.17 | 1.8M |
| 2026-03-30 | $14.59 | $15.07 | $14.51 | $14.77 | 1.9M |
| 2026-03-27 | $14.78 | $14.79 | $14.27 | $14.43 | 1.8M |
| 2026-03-26 | $14.50 | $15.39 | $14.43 | $15.12 | 1.8M |
| 2026-03-25 | $15.45 | $15.65 | $14.23 | $14.60 | 2.2M |
| 2026-03-24 | $15.84 | $15.93 | $15.00 | $15.03 | 2.0M |
| 2026-03-23 | $15.96 | $16.22 | $15.64 | $16.07 | 2.5M |
| 2026-03-20 | $15.61 | $15.80 | $15.16 | $15.53 | 2.2M |
| 2026-03-19 | $15.59 | $16.26 | $15.55 | $15.80 | 2.0M |
| 2026-03-18 | $15.70 | $16.07 | $15.54 | $15.64 | 1.3M |
| 2026-03-17 | $15.79 | $16.39 | $15.65 | $15.98 | 2.1M |
| 2026-03-16 | $15.97 | $16.11 | $15.56 | $15.73 | 1.8M |
| 2026-03-13 | $16.25 | $16.57 | $15.68 | $15.76 | 2.1M |
| 2026-03-12 | $16.46 | $17.14 | $16.24 | $16.25 | 1.5M |
| 2026-03-11 | $17.01 | $17.48 | $16.24 | $16.78 | 2.1M |
| 2026-03-10 | $18.00 | $18.00 | $16.75 | $16.97 | 2.0M |
| 2026-03-09 | $17.72 | $18.15 | $17.07 | $18.04 | 2.4M |
| 2026-03-06 | $18.06 | $18.32 | $17.59 | $18.09 | 2.4M |
| 2026-03-05 | $17.92 | $18.77 | $17.92 | $18.24 | 5.2M |
| 2026-03-04 | $17.67 | $18.08 | $17.42 | $17.89 | 3.0M |
| 2026-03-03 | $17.00 | $18.25 | $16.83 | $17.66 | 4.3M |
| 2026-03-02 | $17.02 | $17.89 | $16.73 | $17.47 | 2.8M |
| 2026-02-27 | $17.97 | $18.51 | $17.24 | $17.44 | 3.4M |
| 2026-02-26 | $18.00 | $18.87 | $17.56 | $18.70 | 3.3M |
| 2026-02-25 | $17.98 | $18.13 | $17.56 | $17.85 | 2.2M |
| 2026-02-24 | $17.83 | $19.07 | $17.73 | $17.83 | 2.8M |
| 2026-02-23 | $18.86 | $18.90 | $17.65 | $17.74 | 5.6M |
| 2026-02-20 | $17.68 | $20.76 | $16.73 | $19.32 | 9.1M |
| 2026-02-19 | $16.61 | $17.27 | $16.36 | $17.18 | 3.0M |
| 2026-02-18 | $16.29 | $16.84 | $16.21 | $16.73 | 1.7M |
| 2026-02-17 | $16.78 | $17.25 | $16.05 | $16.33 | 2.5M |
| 2026-02-13 | $16.57 | $17.03 | $16.39 | $16.75 | 1.7M |
| 2026-02-12 | $16.59 | $16.90 | $15.70 | $16.57 | 2.3M |
| 2026-02-11 | $17.65 | $17.74 | $16.37 | $16.59 | 3.3M |
| 2026-02-10 | $17.31 | $18.41 | $17.15 | $17.77 | 2.2M |
| 2026-02-09 | $17.08 | $17.20 | $16.59 | $17.04 | 2.2M |
| 2026-02-06 | $16.20 | $17.22 | $15.99 | $17.08 | 2.2M |
| 2026-02-05 | $17.00 | $17.40 | $15.70 | $16.01 | 3.5M |
| 2026-02-04 | $16.61 | $17.15 | $16.11 | $17.10 | 2.9M |
| 2026-02-03 | $17.77 | $17.80 | $16.10 | $16.71 | 4.0M |
| 2026-02-02 | $17.74 | $18.12 | $17.34 | $17.98 | 2.1M |
| 2026-01-30 | $17.66 | $17.83 | $17.26 | $17.66 | 1.8M |
| 2026-01-29 | $17.75 | $17.80 | $17.06 | $17.79 | 2.6M |
| 2026-01-28 | $18.63 | $18.80 | $18.12 | $18.27 | 1.6M |
| 2026-01-27 | $19.28 | $19.40 | $18.22 | $18.37 | 1.7M |
| 2026-01-26 | $18.39 | $19.51 | $18.39 | $19.28 | 2.2M |
| 2026-01-23 | $18.73 | $19.00 | $18.14 | $18.32 | 2.3M |
| 2026-01-22 | $17.56 | $18.89 | $17.56 | $18.87 | 4.4M |
| 2026-01-21 | $17.22 | $17.57 | $17.15 | $17.40 | 2.1M |
| 2026-01-20 | $17.11 | $17.79 | $16.96 | $17.15 | 2.9M |