Five9 Inc Historical Data - 1F9 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Five9 Inc (1F9)
Five9 Inc (1F9) Historical

Five9 Inc (1F9)

39.83

0.40

(1.01%)

Closed 05 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1735939620	39.89	0.41	1.04	39.78	39.89	39.78	65
1735853220	39.479999	0.58	1.49	39.74	39.74	39	207
1735594020	38.9	-0.35	-0.89	39.99	39.99	38.9	149
1735334820	39.25	-2.18	-5.26	41.07	41.07	39.25	59
1734989220	41.43	1.49	3.73	40.7	41.43	40.7	95
1734730020	39.94	0.09	0.23	39.94	39.94	39.94	25
1734643620	39.85	-1.27	-3.09	39.51	39.85	39.299999	1205
1734557220	41.119999	0.24	0.59	41.119999	41.119999	41.119999	20
1734470820	40.88	0.24	0.59	40.119999	41.03	40.119999	89
1734384420	40.64	-1.46	-3.47	39.799999	40.729999	39.799999	357
1734125220	42.1	1.27	3.11	42.1	42.1	42.1	24
1734038820	40.83	-0.48	-1.16	40.54	40.83	40.54	247
1733952420	41.31	2.16	5.52	40.1	41.31	40	586
1733866020	39.15	-0.38	-0.96	39.35	39.35	38.94	227
1733779620	39.53	-0.39	-0.98	40.68	40.75	39.53	36
1733520420	39.92	0.64	1.63	39.14	40.57	39.049999	208
1733434020	39.28	-1.1	-2.72	40	40	39.28	353
1733347620	40.38	1.53	3.94	39.17	40.38	39.17	56
1733261220	38.85	-0.41	-1.04	38.85	38.85	38.85	40
1733174820	39.26	0.36	0.93	39	39.5	39	397
1732915620	38.9	-0.47	-1.19	38.9	38.9	38.9	85
1732829220	39.369999	0.23	0.59	39.369999	39.369999	39.369999	20
1732742820	39.14	-0.15	-0.38	39.14	39.14	39.14	150
1732656420	39.29	-0.01	-0.03	39.549999	39.549999	38.74	561
1732570020	39.299999	0.73	1.89	38.99	40.47	38.99	386
1732310820	38.57	1.77	4.81	37.049999	38.57	36.38	586
1732224420	36.799999	1.74	4.96	36.4	37	36.4	423
1732138020	35.06	0	0.00	35.06	35.06	35.06	0
1732051620	35.06	0.43	1.24	34.31	35.06	34.31	1100
1731965220	34.63	-1.37	-3.81	36.31	36.31	34.63	222
1731705960	36	-0.78	-2.12	36.53	36.53	36	150
1731619560	36.78	-1.87	-4.84	38.06	38.09	36.78	490
1731533160	38.65	1.47	3.95	36.6	38.65	36.6	604
1731446820	37.18	0.45	1.23	36.95	37.18	35.85	563
1731360420	36.729999	1.64	4.67	34.92	36.89	34.7	850
1731101220	35.09	4.42	14.41	37.5	38.01	34.2	943
1731014760	30.67	1.57	5.40	29.61	30.67	29.61	283
1730928360	29.1	0.76	2.68	28.87	29.29	28.87	670
1730841960	28.34	0.41	1.47	27.45	28.34	27.45	120
1730755560	27.93	-0.28	-0.99	28.19	28.19	27.93	277
1730496360	28.21	1.05	3.87	27.8	28.47	27.8	277
1730409960	27.16	-0.62	-2.23	27.16	27.16	27.16	100
1730323560	27.78	0	0.00	28	28	27.65	147
1730237160	27.78	0.22	0.80	27.3	27.98	27.26	282
1730150760	27.56	-0.14	-0.51	27.6	27.6	27.56	210
1729888020	27.7	0.02	0.07	28.79	28.88	27.7	1448
1729801560	27.68	-0.07	-0.25	27.68	27.68	27.68	5
1729715160	27.75	-0.39	-1.39	27.8	27.8	27.72	906
1729628760	28.14	0.03	0.11	28.6	28.74	28.14	86
1729542360	28.11	-0.03	-0.11	28.38	28.53	28	1259
1729283160	28.14	0.68	2.48	27.45	28.14	27.45	236
1729196760	27.46	-0.54	-1.93	27.96	27.96	26.93	421
1729110360	28	0.23	0.83	27.94	28	27.94	56
1729023960	27.77	-0.23	-0.82	28.1	28.1	27.77	423
1728937620	28	0.67	2.45	28.01	28.5	27.57	1580
1728678360	27.33	0	0.00	27.33	27.33	27.33	0
1728591960	27.33	1.43	5.52	25.57	27.49	25.57	158
1728505560	25.9	0.3	1.17	25.9	25.9	25.9	2
1728419160	25.6	-0.78	-2.96	26.7	26.7	25.6	45
1728332760	26.38	-0.02	-0.08	26.59	26.93	26.38	11

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions