FIVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 11, 2025	32.55	32.55	31.90	32.18	32.18	-1.99%	6,753
Dec 10, 2025	32.68	33.05	32.67	32.83	32.83	-1.00%	66,354
Dec 9, 2025	32.88	33.29	32.88	33.16	32.77	0.01%	13,910
Dec 8, 2025	33.05	33.24	32.82	33.16	32.77	0.36%	2,869
Dec 5, 2025	32.79	33.35	32.79	33.04	32.65	0.37%	10,300
Dec 4, 2025	32.91	32.92	32.50	32.92	32.53	0.48%	6,412
Dec 3, 2025	32.20	32.81	32.19	32.76	32.38	0.05%	5,044
Dec 2, 2025	33.11	33.20	32.72	32.75	32.14	0.44%	3,566
Dec 1, 2025	32.50	32.69	32.01	32.60	32.00	0.33%	7,200
Nov 28, 2025	32.14	32.52	32.14	32.50	31.90	1.35%	5,408
Nov 26, 2025	31.76	32.15	31.76	32.06	31.47	1.12%	8,118
Nov 25, 2025	30.82	31.82	30.82	31.71	30.87	0.99%	6,567
Nov 24, 2025	30.32	31.40	30.32	31.40	30.57	4.69%	4,025
Nov 21, 2025	30.18	30.30	29.34	29.99	29.20	-0.22%	11,791
Nov 20, 2025	32.50	32.77	30.06	30.06	29.27	-5.93%	9,491
Nov 19, 2025	32.60	32.60	31.76	31.95	31.11	-1.51%	3,490
Nov 18, 2025	32.18	32.87	32.07	32.44	31.32	-0.90%	9,615
Nov 17, 2025	33.04	33.52	32.28	32.74	31.61	-2.35%	6,836
Nov 14, 2025	32.59	34.08	32.49	33.53	32.37	-0.17%	7,194
Nov 13, 2025	34.89	34.89	33.36	33.58	32.42	-4.76%	6,273
Nov 12, 2025	35.25	35.30	34.91	35.26	34.04	0.11%	8,144
Nov 11, 2025	35.24	35.38	35.04	35.22	33.70	-0.66%	3,527
Nov 10, 2025	34.99	35.60	34.99	35.46	33.93	4.03%	5,537
Nov 7, 2025	33.09	34.08	32.72	34.08	32.61	1.56%	6,546
Nov 6, 2025	35.25	35.25	33.56	33.56	32.12	-6.09%	9,402
Nov 5, 2025	34.79	35.91	34.67	35.74	34.20	0.76%	5,339
Nov 4, 2025	36.13	36.24	35.46	35.47	33.53	-4.97%	13,815
Nov 3, 2025	37.58	37.58	36.67	37.33	35.28	0.20%	6,863
Oct 31, 2025	37.23	38.21	37.23	37.26	35.21	3.43%	7,782
Oct 30, 2025	36.70	36.89	36.01	36.02	34.04	-3.01%	8,833
Oct 29, 2025	36.85	37.15	36.85	37.14	35.10	0.03%	6,716
Oct 28, 2025	37.47	37.47	37.13	37.13	34.86	-0.73%	19,972
Oct 27, 2025	37.50	37.69	37.32	37.40	35.12	1.97%	12,492
Oct 24, 2025	36.17	36.68	36.00	36.68	34.44	3.63%	10,497
Oct 23, 2025	34.59	35.40	34.59	35.40	33.24	2.32%	5,602
Oct 22, 2025	36.70	36.70	33.70	34.59	32.49	-7.06%	30,401
Oct 21, 2025	37.47	37.47	37.11	37.22	34.45	0.39%	32,084
Oct 20, 2025	36.72	37.35	36.51	37.08	34.32	2.79%	5,958
Oct 17, 2025	35.92	36.12	34.94	36.07	33.39	-0.54%	9,642
Oct 16, 2025	37.02	37.25	36.22	36.27	33.57	-1.80%	6,914
Oct 15, 2025	37.33	37.48	36.76	36.93	34.18	0.24%	3,714
Oct 14, 2025	36.75	37.52	36.04	36.84	34.10	-1.90%	8,765
Oct 13, 2025	37.41	37.64	37.05	37.56	34.76	1.20%	8,554
Oct 10, 2025	39.72	39.72	37.11	37.11	34.35	-6.04%	7,220
Oct 9, 2025	39.15	39.50	38.84	39.50	36.56	0.93%	4,371
Oct 8, 2025	38.72	39.14	38.50	39.14	36.22	1.06%	3,238
Oct 7, 2025	38.50	38.76	38.25	38.72	35.84	0.38%	2,957
Oct 6, 2025	39.24	39.24	38.58	38.58	35.71	-0.62%	8,032
Oct 3, 2025	39.07	39.27	38.50	38.82	35.93	0.06%	7,844
Oct 2, 2025	38.24	38.80	38.24	38.80	35.91	-0.76%	4,394