FIVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	35.98	36.56	35.98	36.56	36.56	2.07%	6,658
Apr 23, 2025	36.00	36.15	35.82	35.82	35.82	1.88%	2,765
Apr 22, 2025	34.95	35.26	34.95	35.16	35.16	3.38%	1,390
Apr 21, 2025	34.27	34.34	33.71	34.01	34.01	-0.47%	6,898
Apr 17, 2025	34.19	34.33	33.92	34.17	34.17	-2.12%	5,425
Apr 16, 2025	35.08	35.28	34.69	34.91	33.89	-1.69%	19,813
Apr 15, 2025	35.48	35.93	35.47	35.51	34.47	0.23%	4,825
Apr 14, 2025	35.80	35.80	35.26	35.43	34.40	0.54%	5,293
Apr 11, 2025	34.62	35.25	34.56	35.24	34.21	2.41%	5,572
Apr 10, 2025	35.05	35.05	33.76	34.41	33.41	-2.71%	3,461
Apr 9, 2025	32.79	35.48	32.54	35.37	34.34	9.00%	6,674
Apr 8, 2025	33.91	34.21	32.23	32.45	31.50	-1.04%	7,933
Apr 7, 2025	31.58	33.39	31.41	32.79	31.83	-1.18%	8,507
Apr 4, 2025	33.90	33.96	33.18	33.18	32.21	-4.49%	9,400
Apr 3, 2025	35.09	35.35	34.74	34.74	33.73	-6.26%	5,935
Apr 2, 2025	36.55	37.17	36.55	37.06	35.98	0.71%	3,025
Apr 1, 2025	36.51	36.80	36.30	36.80	35.73	0.57%	5,065
Mar 31, 2025	35.90	36.59	35.71	36.59	35.52	0.27%	6,231
Mar 28, 2025	37.49	37.49	36.49	36.49	35.42	-3.03%	2,960
Mar 27, 2025	37.65	37.95	37.61	37.63	36.53	-0.07%	6,471
Mar 26, 2025	38.23	38.23	37.59	37.66	36.56	-1.42%	2,666
Mar 25, 2025	37.85	38.20	37.72	38.20	37.08	1.14%	3,454
Mar 24, 2025	37.17	37.77	36.98	37.77	36.67	4.22%	10,282
Mar 21, 2025	35.67	36.24	35.44	36.24	35.18	1.37%	6,206
Mar 20, 2025	35.56	36.27	35.56	35.75	34.71	-2.32%	6,726
Mar 19, 2025	36.06	36.98	35.82	36.60	34.84	3.02%	9,512
Mar 18, 2025	36.30	36.30	35.24	35.53	33.82	-3.07%	11,283
Mar 17, 2025	36.37	36.88	36.23	36.65	34.89	0.42%	8,470
Mar 14, 2025	35.81	36.52	35.81	36.50	34.74	3.51%	13,620
Mar 13, 2025	36.00	36.00	35.19	35.26	33.56	-4.03%	7,645
Mar 12, 2025	36.93	37.02	36.01	36.74	34.97	2.34%	3,856
Mar 11, 2025	35.45	36.08	35.22	35.90	34.17	3.73%	5,795
Mar 10, 2025	36.53	36.56	34.31	34.61	32.95	-8.99%	7,638
Mar 7, 2025	38.49	38.49	36.78	38.03	36.20	-0.52%	4,958
Mar 6, 2025	39.19	39.44	38.10	38.23	36.39	-4.16%	6,007
Mar 5, 2025	39.21	39.89	38.72	39.89	37.97	3.00%	3,431
Mar 4, 2025	38.02	39.54	37.46	38.73	36.87	-0.56%	21,120
Mar 3, 2025	40.84	40.88	38.70	38.95	37.08	-1.69%	8,254
Feb 28, 2025	38.44	39.62	38.14	39.62	37.71	2.30%	5,831
Feb 27, 2025	39.99	40.11	38.70	38.73	36.87	-2.17%	8,631
Feb 26, 2025	39.64	40.47	39.17	39.59	37.69	-0.75%	23,153
Feb 25, 2025	40.89	40.89	39.11	39.89	37.97	-4.66%	30,975
Feb 24, 2025	43.35	43.35	41.51	41.84	39.83	-2.72%	23,664
Feb 21, 2025	45.25	45.30	42.98	43.01	40.94	-4.15%	32,964
Feb 20, 2025	45.34	45.35	44.48	44.87	42.71	-3.09%	18,759
Feb 19, 2025	46.81	46.81	46.16	46.30	43.00	-1.09%	33,362
Feb 18, 2025	47.71	47.76	46.34	46.81	43.47	-1.64%	34,012
Feb 14, 2025	47.60	47.82	47.13	47.59	44.20	-0.25%	21,331
Feb 13, 2025	46.86	47.71	46.86	47.71	44.31	2.60%	5,857
Feb 12, 2025	45.56	46.69	45.50	46.50	43.19	1.64%	7,975