FIVN (Five9 Inc.) historical data
STOCKListed1-minute bars
| Symbol | FIVN |
|---|---|
| Name | Five9 Inc. |
| Exchange | NASDAQ |
| Sector | Technology |
| Industry | Software - Application |
| IPO date | 2014-04-04 |
| History | 2014-04-07 to 2026-10-09 (about 12 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
FIVN last closed at $36.40 on 2026-10-09, +65.2% over the past year and -74.5% over five years. Its deepest fall from a prior high in this history was -93.5%, reached on 2026-04-10.
| Last close | $36.40 (2026-10-09) |
|---|---|
| 1-year change | +65.2% |
| 5-year change | -74.5% |
| Annualized since 2014-04-07 | +13.9% |
| 52-week range | $13.61 – $38.65 |
| Deepest drawdown | -93.5% (2026-04-10) |
| Avg. daily dollar volume (3 months) | $80.4m |
| Daily bars in history | 3,146 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 290 |
|---|---|
| Shares held | 79,711,737 ($1.7bn reported value) |
| Quarter flows | 51 new, 98 added, 100 trimmed, 53 exited; -4,816,497 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("FIVN") on the look-back bundles. Top holders of FIVN · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("FIVN").history(start="2014-04-07", interval="1d")
df.tail()