FIVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	36.70	36.89	36.24	36.47	-	-1.80%	3,751
Oct 29, 2025	36.85	37.15	36.85	37.14	37.14	0.03%	6,716
Oct 28, 2025	37.47	37.47	37.13	37.13	36.89	-0.73%	19,972
Oct 27, 2025	37.50	37.69	37.32	37.40	37.16	1.97%	12,492
Oct 24, 2025	36.17	36.68	36.00	36.68	36.44	3.63%	10,497
Oct 23, 2025	34.59	35.40	34.59	35.40	35.17	2.32%	5,602
Oct 22, 2025	36.70	36.70	33.70	34.59	34.37	-7.06%	30,401
Oct 21, 2025	37.47	37.47	37.11	37.22	36.42	0.39%	32,084
Oct 20, 2025	36.72	37.35	36.51	37.08	36.28	2.79%	5,958
Oct 17, 2025	35.92	36.12	34.94	36.07	35.29	-0.54%	9,642
Oct 16, 2025	37.02	37.25	36.22	36.27	35.49	-1.80%	6,914
Oct 15, 2025	37.33	37.48	36.76	36.93	36.14	0.24%	3,714
Oct 14, 2025	36.75	37.52	36.04	36.84	36.05	-1.90%	8,765
Oct 13, 2025	37.41	37.64	37.05	37.56	36.75	1.20%	8,554
Oct 10, 2025	39.72	39.72	37.11	37.11	36.32	-6.04%	7,220
Oct 9, 2025	39.15	39.50	38.84	39.50	38.65	0.93%	4,371
Oct 8, 2025	38.72	39.14	38.50	39.14	38.29	1.06%	3,238
Oct 7, 2025	38.50	38.76	38.25	38.72	37.89	0.38%	2,957
Oct 6, 2025	39.24	39.24	38.58	38.58	37.75	-0.62%	8,032
Oct 3, 2025	39.07	39.27	38.50	38.82	37.98	0.06%	7,844
Oct 2, 2025	38.24	38.80	38.24	38.80	37.96	-0.76%	4,394
Oct 1, 2025	40.00	40.00	38.97	39.10	37.24	-1.54%	11,352
Sep 30, 2025	39.58	39.71	39.23	39.71	37.83	-0.48%	4,200
Sep 29, 2025	38.63	39.90	38.63	39.90	38.01	4.13%	4,065
Sep 26, 2025	38.04	38.32	37.91	38.32	36.50	0.66%	2,630
Sep 25, 2025	37.50	38.51	37.50	38.06	36.26	-1.65%	2,955
Sep 24, 2025	39.04	39.04	38.64	38.70	36.87	0.06%	4,061
Sep 23, 2025	39.30	39.30	38.68	38.68	36.85	-1.09%	2,581
Sep 22, 2025	39.15	39.17	38.91	39.11	37.25	-0.89%	5,704
Sep 19, 2025	39.13	39.46	39.08	39.46	37.59	1.27%	2,049
Sep 18, 2025	38.72	39.53	38.72	38.96	37.12	1.27%	5,861
Sep 17, 2025	38.20	38.47	37.88	38.47	36.65	0.83%	5,654
Sep 16, 2025	37.82	38.16	37.82	38.16	36.35	0.66%	5,652
Sep 15, 2025	37.66	37.91	37.66	37.91	36.11	0.37%	3,556
Sep 12, 2025	37.62	37.85	37.49	37.77	35.98	-0.10%	5,058
Sep 11, 2025	38.16	38.16	37.81	37.81	36.01	-0.73%	8,060
Sep 10, 2025	38.62	38.67	38.03	38.08	36.28	-0.77%	9,891
Sep 9, 2025	38.07	38.38	37.92	38.38	36.56	1.26%	5,021
Sep 8, 2025	37.36	38.00	37.36	37.90	36.11	2.95%	13,579
Sep 5, 2025	37.70	37.70	36.05	36.82	35.07	-0.65%	7,909
Sep 4, 2025	36.45	37.20	36.45	37.06	35.30	-1.71%	8,004
Sep 3, 2025	37.61	38.00	37.58	37.70	34.90	0.16%	18,507
Sep 2, 2025	37.35	37.75	37.28	37.64	34.84	-0.33%	10,697
Aug 29, 2025	38.15	38.15	37.60	37.77	34.95	-1.31%	6,695
Aug 28, 2025	38.45	38.45	38.20	38.27	35.42	0.60%	3,583
Aug 27, 2025	38.45	38.45	38.03	38.04	35.21	-0.92%	2,053
Aug 26, 2025	37.81	38.39	37.77	38.39	35.54	1.06%	3,307
Aug 25, 2025	38.00	38.30	37.99	37.99	35.16	-1.17%	6,289
Aug 22, 2025	37.19	38.66	37.19	38.44	35.58	3.11%	8,864
Aug 21, 2025	37.13	37.53	37.13	37.28	34.51	-0.55%	2,656