FIVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	39.13	39.27	39.08	39.30	-	0.86%	1,142
Sep 18, 2025	38.72	39.53	38.72	38.96	38.96	1.27%	5,861
Sep 17, 2025	38.20	38.47	37.88	38.47	38.47	0.83%	5,654
Sep 16, 2025	37.82	38.16	37.82	38.16	38.16	0.66%	5,652
Sep 15, 2025	37.66	37.91	37.66	37.91	37.91	0.37%	3,556
Sep 12, 2025	37.62	37.85	37.49	37.77	37.77	-0.10%	5,058
Sep 11, 2025	38.16	38.16	37.81	37.81	37.81	-0.73%	8,060
Sep 10, 2025	38.62	38.67	38.03	38.08	38.08	-0.77%	9,891
Sep 9, 2025	38.07	38.38	37.92	38.38	38.38	1.26%	5,021
Sep 8, 2025	37.36	38.00	37.36	37.90	37.90	2.95%	13,579
Sep 5, 2025	37.70	37.70	36.05	36.82	36.82	-0.65%	7,909
Sep 4, 2025	36.45	37.20	36.45	37.06	37.06	-1.71%	8,004
Sep 3, 2025	37.61	38.00	37.58	37.70	36.63	0.16%	18,507
Sep 2, 2025	37.35	37.75	37.28	37.64	36.57	-0.33%	10,697
Aug 29, 2025	38.15	38.15	37.60	37.77	36.69	-1.31%	6,695
Aug 28, 2025	38.45	38.45	38.20	38.27	37.18	0.60%	3,583
Aug 27, 2025	38.45	38.45	38.03	38.04	36.96	-0.92%	2,053
Aug 26, 2025	37.81	38.39	37.77	38.39	37.30	1.06%	3,307
Aug 25, 2025	38.00	38.30	37.99	37.99	36.91	-1.17%	6,289
Aug 22, 2025	37.19	38.66	37.19	38.44	37.35	3.11%	8,864
Aug 21, 2025	37.13	37.53	37.13	37.28	36.22	-0.55%	2,656
Aug 20, 2025	37.15	37.49	36.17	37.49	36.42	-0.27%	6,833
Aug 19, 2025	38.37	38.61	37.56	37.59	36.52	-3.91%	6,701
Aug 18, 2025	38.50	39.14	38.43	39.12	38.01	0.83%	8,101
Aug 15, 2025	38.50	38.80	38.50	38.80	37.69	0.54%	3,690
Aug 14, 2025	38.21	38.59	38.21	38.59	37.49	-0.22%	5,348
Aug 13, 2025	39.24	39.41	38.53	38.67	37.57	-0.48%	6,588
Aug 12, 2025	39.10	39.10	38.53	38.86	37.76	0.44%	3,363
Aug 11, 2025	38.82	39.16	38.67	38.69	37.59	0.50%	13,240
Aug 8, 2025	38.43	38.55	38.11	38.50	37.41	0.18%	20,525
Aug 7, 2025	38.44	38.65	38.10	38.43	37.34	-1.41%	15,855
Aug 6, 2025	38.76	39.05	38.16	38.98	36.73	1.35%	25,949
Aug 5, 2025	39.13	39.29	38.30	38.46	36.24	-2.19%	19,806
Aug 4, 2025	39.26	39.55	38.84	39.33	37.05	1.46%	15,384
Aug 1, 2025	39.50	39.62	38.55	38.76	36.52	-5.23%	11,611
Jul 31, 2025	41.08	41.88	40.87	40.90	38.54	2.06%	28,123
Jul 30, 2025	40.00	40.39	40.00	40.07	37.76	0.81%	6,183
Jul 29, 2025	40.37	40.37	39.73	39.75	37.46	-1.10%	4,562
Jul 28, 2025	40.48	40.49	40.06	40.20	37.88	-0.07%	20,480
Jul 25, 2025	40.00	40.34	39.94	40.22	37.90	0.22%	6,884
Jul 24, 2025	40.04	40.18	40.00	40.14	37.82	0.35%	10,430
Jul 23, 2025	39.79	40.00	39.79	40.00	37.69	0.08%	6,028
Jul 22, 2025	40.41	40.41	39.83	39.97	37.66	-0.78%	3,555
Jul 21, 2025	40.49	40.76	40.28	40.28	37.95	-0.59%	8,883
Jul 18, 2025	40.69	40.76	40.46	40.52	38.18	-0.31%	3,281
Jul 17, 2025	40.29	40.75	40.29	40.64	38.29	0.94%	3,827
Jul 16, 2025	39.98	40.37	39.98	40.27	37.94	0.71%	15,162
Jul 15, 2025	40.11	40.27	39.98	39.98	37.67	-0.79%	16,802
Jul 14, 2025	40.36	40.47	40.21	40.30	37.97	1.23%	10,627
Jul 11, 2025	39.89	40.07	39.68	39.81	37.51	-0.05%	12,399