FIVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	37.49	37.49	36.49	36.49	36.49	-3.03%	2,960
Mar 27, 2025	37.65	37.95	37.61	37.63	37.63	-0.07%	6,471
Mar 26, 2025	38.23	38.23	37.59	37.66	37.66	-1.42%	2,666
Mar 25, 2025	37.85	38.20	37.72	38.20	38.20	1.14%	3,454
Mar 24, 2025	37.17	37.77	36.98	37.77	37.77	4.22%	10,282
Mar 21, 2025	35.67	36.24	35.44	36.24	36.24	1.37%	6,206
Mar 20, 2025	35.56	36.27	35.56	35.75	35.75	-2.32%	6,726
Mar 19, 2025	36.06	36.98	35.82	36.60	35.89	3.02%	9,512
Mar 18, 2025	36.30	36.30	35.24	35.53	34.84	-3.07%	11,283
Mar 17, 2025	36.37	36.88	36.23	36.65	35.94	0.42%	8,470
Mar 14, 2025	35.81	36.52	35.81	36.50	35.79	3.51%	13,620
Mar 13, 2025	36.00	36.00	35.19	35.26	34.57	-4.03%	7,645
Mar 12, 2025	36.93	37.02	36.01	36.74	36.03	2.34%	3,856
Mar 11, 2025	35.45	36.08	35.22	35.90	35.20	3.73%	5,795
Mar 10, 2025	36.53	36.56	34.31	34.61	33.94	-8.99%	7,638
Mar 7, 2025	38.49	38.49	36.78	38.03	37.29	-0.52%	4,958
Mar 6, 2025	39.19	39.44	38.10	38.23	37.49	-4.16%	6,007
Mar 5, 2025	39.21	39.89	38.72	39.89	39.12	3.00%	3,431
Mar 4, 2025	38.02	39.54	37.46	38.73	37.98	-0.56%	21,120
Mar 3, 2025	40.84	40.88	38.70	38.95	38.19	-1.69%	8,254
Feb 28, 2025	38.44	39.62	38.14	39.62	38.85	2.30%	5,831
Feb 27, 2025	39.99	40.11	38.70	38.73	37.98	-2.17%	8,631
Feb 26, 2025	39.64	40.47	39.17	39.59	38.82	-0.75%	23,153
Feb 25, 2025	40.89	40.89	39.11	39.89	39.11	-4.66%	30,975
Feb 24, 2025	43.35	43.35	41.51	41.84	41.03	-2.72%	23,664
Feb 21, 2025	45.25	45.30	42.98	43.01	42.17	-4.15%	32,964
Feb 20, 2025	45.34	45.35	44.48	44.87	44.00	-3.09%	18,759
Feb 19, 2025	46.81	46.81	46.16	46.30	44.29	-1.09%	33,362
Feb 18, 2025	47.71	47.76	46.34	46.81	44.78	-1.64%	34,012
Feb 14, 2025	47.60	47.82	47.13	47.59	45.53	-0.25%	21,331
Feb 13, 2025	46.86	47.71	46.86	47.71	45.64	2.60%	5,857
Feb 12, 2025	45.56	46.69	45.50	46.50	44.49	1.64%	7,975
Feb 11, 2025	46.78	46.81	45.65	45.75	43.77	-2.72%	10,551
Feb 10, 2025	47.05	47.30	46.80	47.03	44.99	0.64%	9,908
Feb 7, 2025	47.00	47.65	46.73	46.73	44.71	0.07%	20,616
Feb 6, 2025	47.19	47.33	46.48	46.70	44.67	-0.75%	14,166
Feb 5, 2025	47.60	47.64	46.98	47.05	45.01	-0.95%	19,826
Feb 4, 2025	47.19	47.82	47.19	47.50	45.44	0.51%	16,892
Feb 3, 2025	45.70	47.43	45.70	47.26	45.21	-0.34%	16,888
Jan 31, 2025	48.18	48.55	47.34	47.42	45.37	-0.57%	23,929
Jan 30, 2025	48.06	48.17	47.51	47.69	45.62	1.45%	12,540
Jan 29, 2025	46.87	47.02	46.40	47.01	44.97	0.62%	10,695
Jan 28, 2025	46.78	46.91	46.33	46.72	44.70	0.06%	18,855
Jan 27, 2025	46.21	47.11	45.38	46.69	44.67	-1.64%	23,703
Jan 24, 2025	48.08	48.37	47.36	47.47	45.41	-0.88%	36,644
Jan 23, 2025	47.36	48.18	47.36	47.89	45.82	-2.66%	51,344
Jan 22, 2025	49.63	49.83	49.13	49.20	45.48	0.84%	48,669
Jan 21, 2025	49.15	49.15	47.16	48.79	45.10	0.16%	32,848
Jan 17, 2025	48.58	49.08	48.50	48.71	45.02	2.61%	11,192
Jan 16, 2025	47.19	47.71	46.88	47.47	43.88	0.06%	10,096