FIVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	30.95	30.95	30.53	30.58	30.58	-1.86%	10,666
Dec 30, 2025	31.19	31.36	31.15	31.15	30.90	-0.61%	4,412
Dec 29, 2025	31.00	31.41	31.00	31.35	31.09	0.10%	12,423
Dec 26, 2025	31.25	31.45	31.23	31.31	31.06	-0.80%	3,672
Dec 24, 2025	31.58	31.62	31.33	31.57	31.31	-0.36%	7,040
Dec 23, 2025	31.78	31.79	31.45	31.68	31.27	-0.81%	4,686
Dec 22, 2025	31.90	31.95	31.85	31.94	31.53	0.15%	2,921
Dec 19, 2025	31.86	32.03	31.85	31.89	31.48	2.54%	2,212
Dec 18, 2025	31.38	31.78	31.08	31.10	30.70	1.60%	4,263
Dec 17, 2025	31.65	31.86	30.58	30.61	30.22	-2.91%	8,521
Dec 16, 2025	30.96	31.56	30.96	31.53	30.90	2.11%	46,456
Dec 15, 2025	31.45	31.45	30.84	30.87	30.26	-1.78%	2,721
Dec 12, 2025	32.17	32.38	31.31	31.43	30.81	-2.32%	5,500
Dec 11, 2025	32.55	32.55	31.90	32.18	31.54	-1.99%	6,754
Dec 10, 2025	32.68	33.05	32.67	32.83	32.18	-1.00%	66,354
Dec 9, 2025	32.88	33.29	32.88	33.16	32.12	0.01%	13,910
Dec 8, 2025	33.05	33.24	32.82	33.16	32.12	0.36%	2,869
Dec 5, 2025	32.79	33.35	32.79	33.04	32.00	0.37%	10,300
Dec 4, 2025	32.91	32.92	32.50	32.92	31.89	0.48%	6,412
Dec 3, 2025	32.20	32.81	32.19	32.76	31.73	0.05%	5,044
Dec 2, 2025	33.11	33.20	32.72	32.75	31.50	0.44%	3,566
Dec 1, 2025	32.50	32.69	32.01	32.60	31.37	0.33%	7,200
Nov 28, 2025	32.14	32.52	32.14	32.50	31.26	1.35%	5,408
Nov 26, 2025	31.76	32.15	31.76	32.06	30.85	1.12%	8,118
Nov 25, 2025	30.82	31.82	30.82	31.71	30.26	0.99%	6,567
Nov 24, 2025	30.32	31.40	30.32	31.40	29.96	4.69%	4,025
Nov 21, 2025	30.18	30.30	29.34	29.99	28.62	-0.22%	11,791
Nov 20, 2025	32.50	32.77	30.06	30.06	28.68	-5.93%	9,491
Nov 19, 2025	32.60	32.60	31.76	31.95	30.49	-1.51%	3,490
Nov 18, 2025	32.18	32.87	32.07	32.44	30.70	-0.90%	9,615
Nov 17, 2025	33.04	33.52	32.28	32.74	30.98	-2.35%	6,836
Nov 14, 2025	32.59	34.08	32.49	33.53	31.72	-0.17%	7,194
Nov 13, 2025	34.89	34.89	33.36	33.58	31.78	-4.76%	6,273
Nov 12, 2025	35.25	35.30	34.91	35.26	33.37	0.11%	8,144
Nov 11, 2025	35.24	35.38	35.04	35.22	33.03	-0.66%	3,527
Nov 10, 2025	34.99	35.60	34.99	35.46	33.25	4.03%	5,537
Nov 7, 2025	33.09	34.08	32.72	34.08	31.97	1.56%	6,546
Nov 6, 2025	35.25	35.25	33.56	33.56	31.48	-6.09%	9,402
Nov 5, 2025	34.79	35.91	34.67	35.74	33.52	0.76%	5,339
Nov 4, 2025	36.13	36.24	35.46	35.47	32.86	-4.97%	13,815
Nov 3, 2025	37.58	37.58	36.67	37.33	34.58	0.20%	6,863
Oct 31, 2025	37.23	38.21	37.23	37.26	34.51	3.43%	7,782
Oct 30, 2025	36.70	36.89	36.01	36.02	33.37	-3.01%	8,833
Oct 29, 2025	36.85	37.15	36.85	37.14	34.40	0.03%	6,716
Oct 28, 2025	37.47	37.47	37.13	37.13	34.17	-0.73%	19,972
Oct 27, 2025	37.50	37.69	37.32	37.40	34.42	1.97%	12,492
Oct 24, 2025	36.17	36.68	36.00	36.68	33.76	3.63%	10,497
Oct 23, 2025	34.59	35.40	34.59	35.40	32.58	2.32%	5,602
Oct 22, 2025	36.70	36.70	33.70	34.59	31.84	-7.06%	30,401
Oct 21, 2025	37.47	37.47	37.11	37.22	33.77	0.39%	32,084