FIVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	39.15	39.50	38.84	39.50	39.50	0.93%	4,371
Oct 8, 2025	38.72	39.14	38.50	39.14	39.14	1.06%	3,238
Oct 7, 2025	38.50	38.76	38.25	38.72	38.72	0.38%	2,957
Oct 6, 2025	39.24	39.24	38.58	38.58	38.58	-0.62%	8,032
Oct 3, 2025	39.07	39.27	38.50	38.82	38.82	0.06%	7,844
Oct 2, 2025	38.24	38.80	38.24	38.80	38.80	-0.76%	4,394
Oct 1, 2025	40.00	40.00	38.97	39.10	38.06	-1.54%	11,352
Sep 30, 2025	39.58	39.71	39.23	39.71	38.66	-0.48%	4,200
Sep 29, 2025	38.63	39.90	38.63	39.90	38.85	4.13%	4,065
Sep 26, 2025	38.04	38.32	37.91	38.32	37.30	0.66%	2,630
Sep 25, 2025	37.50	38.51	37.50	38.06	37.06	-1.65%	2,955
Sep 24, 2025	39.04	39.04	38.64	38.70	37.68	0.06%	4,061
Sep 23, 2025	39.30	39.30	38.68	38.68	37.66	-1.09%	2,581
Sep 22, 2025	39.15	39.17	38.91	39.11	38.07	-0.89%	5,704
Sep 19, 2025	39.13	39.46	39.08	39.46	38.41	1.27%	2,049
Sep 18, 2025	38.72	39.53	38.72	38.96	37.93	1.27%	5,861
Sep 17, 2025	38.20	38.47	37.88	38.47	37.46	0.83%	5,654
Sep 16, 2025	37.82	38.16	37.82	38.16	37.15	0.66%	5,652
Sep 15, 2025	37.66	37.91	37.66	37.91	36.91	0.37%	3,556
Sep 12, 2025	37.62	37.85	37.49	37.77	36.77	-0.10%	5,058
Sep 11, 2025	38.16	38.16	37.81	37.81	36.81	-0.73%	8,060
Sep 10, 2025	38.62	38.67	38.03	38.08	37.08	-0.77%	9,891
Sep 9, 2025	38.07	38.38	37.92	38.38	37.37	1.26%	5,021
Sep 8, 2025	37.36	38.00	37.36	37.90	36.90	2.95%	13,579
Sep 5, 2025	37.70	37.70	36.05	36.82	35.84	-0.65%	7,909
Sep 4, 2025	36.45	37.20	36.45	37.06	36.08	-1.71%	8,004
Sep 3, 2025	37.61	38.00	37.58	37.70	35.66	0.16%	18,507
Sep 2, 2025	37.35	37.75	37.28	37.64	35.61	-0.33%	10,697
Aug 29, 2025	38.15	38.15	37.60	37.77	35.72	-1.31%	6,695
Aug 28, 2025	38.45	38.45	38.20	38.27	36.20	0.60%	3,583
Aug 27, 2025	38.45	38.45	38.03	38.04	35.98	-0.92%	2,053
Aug 26, 2025	37.81	38.39	37.77	38.39	36.32	1.06%	3,307
Aug 25, 2025	38.00	38.30	37.99	37.99	35.94	-1.17%	6,289
Aug 22, 2025	37.19	38.66	37.19	38.44	36.36	3.11%	8,864
Aug 21, 2025	37.13	37.53	37.13	37.28	35.26	-0.55%	2,656
Aug 20, 2025	37.15	37.49	36.17	37.49	35.46	-0.27%	6,833
Aug 19, 2025	38.37	38.61	37.56	37.59	35.56	-3.91%	6,701
Aug 18, 2025	38.50	39.14	38.43	39.12	37.00	0.83%	8,101
Aug 15, 2025	38.50	38.80	38.50	38.80	36.70	0.54%	3,690
Aug 14, 2025	38.21	38.59	38.21	38.59	36.50	-0.22%	5,348
Aug 13, 2025	39.24	39.41	38.53	38.67	36.58	-0.48%	6,588
Aug 12, 2025	39.10	39.10	38.53	38.86	36.76	0.44%	3,363
Aug 11, 2025	38.82	39.16	38.67	38.69	36.60	0.50%	13,240
Aug 8, 2025	38.43	38.55	38.11	38.50	36.42	0.18%	20,525
Aug 7, 2025	38.44	38.65	38.10	38.43	36.35	-1.41%	15,855
Aug 6, 2025	38.76	39.05	38.16	38.98	35.76	1.35%	25,949
Aug 5, 2025	39.13	39.29	38.30	38.46	35.28	-2.19%	19,806
Aug 4, 2025	39.26	39.55	38.84	39.33	36.07	1.46%	15,384
Aug 1, 2025	39.50	39.62	38.55	38.76	35.56	-5.23%	11,611
Jul 31, 2025	41.08	41.88	40.87	40.90	37.52	2.06%	28,123