Five9, Inc. (BMV:FIVN)
Mexico · Delayed Price · Currency is MXN 440.00
-21.00 (-4.56%)
At close: Jun 2, 2026
BMV:FIVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 444.00 | 444.00 | 440.00 | 440.00 | 440.00 | -4.56% | 900 |
| Jun 1, 2026 | 440.00 | 461.00 | 440.00 | 461.00 | 461.00 | 10.82% | 310 |
| May 29, 2026 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 4.00% | 200 |
| May 28, 2026 | 400.00 | 402.00 | 400.00 | 400.00 | 400.00 | -0.50% | 278 |
| May 26, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | 2.68% | 20 |
| May 22, 2026 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 2.84% | 200 |
| May 21, 2026 | 380.70 | 380.70 | 380.70 | 380.70 | 380.70 | 4.75% | 800 |
| May 18, 2026 | 369.33 | 369.33 | 363.44 | 363.44 | 363.44 | -0.43% | 224 |
| May 14, 2026 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0.42% | 71 |
| May 13, 2026 | 363.49 | 363.49 | 363.49 | 363.49 | 363.49 | -5.18% | 700 |
| May 12, 2026 | 383.33 | 383.33 | 383.33 | 383.33 | 383.33 | -8.29% | 7 |
| May 4, 2026 | 410.02 | 418.00 | 410.02 | 418.00 | 418.00 | 37.50% | 6,332 |
| Apr 30, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 14.72% | 4,086 |
| Apr 8, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -15.87% | 20 |
| Feb 24, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1.29% | 19 |
| Feb 23, 2026 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -2.81% | 218 |
| Feb 20, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1.59% | 8 |
| Feb 10, 2026 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 1.61% | 30 |
| Jan 20, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -6.06% | 20 |
| Jan 16, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -14.29% | 8 |