FIVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	39.89	39.97	39.68	39.96	-	0.33%	4,964
Jul 10, 2025	39.62	39.83	39.20	39.83	39.83	-1.65%	17,717
Jul 9, 2025	40.31	40.58	40.06	40.50	39.48	1.59%	37,908
Jul 8, 2025	40.63	40.63	39.74	39.87	38.86	-1.08%	8,121
Jul 7, 2025	40.50	40.52	40.15	40.30	39.29	-0.49%	11,736
Jul 3, 2025	40.53	40.62	40.43	40.50	39.48	-0.34%	4,892
Jul 2, 2025	40.37	40.82	40.37	40.64	39.62	1.60%	6,884
Jul 1, 2025	40.63	40.92	39.96	40.00	38.99	-1.38%	7,374
Jun 30, 2025	40.04	40.56	39.96	40.56	39.54	2.50%	3,990
Jun 27, 2025	39.65	39.65	39.36	39.57	38.58	-0.18%	6,384
Jun 26, 2025	39.20	39.64	39.20	39.64	38.64	1.38%	3,780
Jun 25, 2025	39.13	39.23	39.00	39.10	38.12	0.62%	4,201
Jun 24, 2025	38.78	38.88	38.75	38.86	37.88	1.12%	5,270
Jun 23, 2025	37.85	38.43	37.80	38.43	37.46	1.00%	2,608
Jun 20, 2025	38.09	38.43	37.85	38.05	37.09	0.42%	4,907
Jun 18, 2025	38.05	38.22	37.89	37.89	36.94	0.11%	3,397
Jun 17, 2025	38.13	38.13	37.77	37.85	36.90	-1.02%	4,773
Jun 16, 2025	38.06	38.31	38.02	38.24	37.28	1.54%	7,830
Jun 13, 2025	37.79	37.86	37.46	37.66	36.71	-0.92%	15,399
Jun 12, 2025	38.09	38.16	37.96	38.01	37.05	-3.11%	12,646
Jun 11, 2025	39.51	39.54	39.17	39.23	37.20	-0.41%	34,693
Jun 10, 2025	39.36	39.39	39.03	39.39	37.35	0.20%	5,695
Jun 9, 2025	39.50	39.50	39.26	39.31	37.28	0.26%	12,078
Jun 6, 2025	39.16	39.34	39.10	39.21	37.18	1.32%	9,030
Jun 5, 2025	39.25	39.25	38.63	38.70	36.70	-1.00%	6,545
Jun 4, 2025	38.89	39.09	38.89	39.09	37.07	0.62%	2,875
Jun 3, 2025	38.83	38.98	38.82	38.85	36.84	0.52%	8,828
Jun 2, 2025	38.43	38.65	38.25	38.65	36.65	0.57%	3,218
May 30, 2025	38.24	38.43	37.87	38.43	36.44	0.63%	3,917
May 29, 2025	38.41	38.50	38.11	38.19	36.22	-0.50%	4,255
May 28, 2025	38.72	38.72	38.38	38.38	36.40	-0.69%	1,993
May 27, 2025	38.39	38.69	38.39	38.65	36.65	1.67%	13,523
May 23, 2025	37.95	38.23	37.95	38.01	36.05	-1.19%	3,677
May 22, 2025	38.44	38.69	38.44	38.47	36.48	0.42%	1,815
May 21, 2025	38.31	38.76	38.22	38.31	36.33	-0.60%	6,949
May 20, 2025	37.94	38.54	37.94	38.54	36.55	-0.08%	4,310
May 19, 2025	38.40	38.57	38.25	38.57	36.58	-0.03%	18,546
May 16, 2025	38.40	38.58	38.32	38.58	36.59	0.29%	15,773
May 15, 2025	38.32	38.64	38.17	38.47	36.48	-2.36%	13,936
May 14, 2025	39.50	39.50	39.23	39.40	36.44	0.38%	31,642
May 13, 2025	38.92	39.35	38.91	39.25	36.30	1.50%	11,110
May 12, 2025	39.00	39.00	38.47	38.67	35.77	1.74%	19,008
May 9, 2025	38.15	38.22	37.90	38.01	35.16	0.03%	9,756
May 8, 2025	38.12	38.12	37.73	38.00	35.15	1.39%	2,222
May 7, 2025	37.47	37.69	37.41	37.48	34.67	0.48%	2,241
May 6, 2025	37.03	37.32	37.03	37.30	34.50	-0.08%	4,110
May 5, 2025	37.37	37.58	37.25	37.33	34.53	-1.35%	5,358
May 2, 2025	37.65	37.92	37.61	37.84	35.00	0.53%	2,557
May 1, 2025	37.58	37.73	37.35	37.64	34.82	1.65%	6,527
Apr 30, 2025	36.48	37.03	36.41	37.03	34.25	-0.22%	1,833