Five9, Inc. (BMV:FIVN)
Mexico · Delayed Price · Currency is MXN 550.00
-26.00 (-4.51%)
At close: Aug 14, 2026
BMV:FIVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | -4.51% | 100 |
| Aug 10, 2026 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | 20.83% | 7 |
| Aug 4, 2026 | 476.72 | 476.72 | 476.72 | 476.72 | 476.72 | -0.06% | 5 |
| Jul 30, 2026 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | -1.45% | 24 |
| Jul 29, 2026 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | 2.76% | 172 |
| Jul 28, 2026 | 443.00 | 471.00 | 443.00 | 471.00 | 471.00 | 9.53% | 157 |
| Jul 16, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | -3.80% | 490 |
| Jul 10, 2026 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 22.80% | 490 |
| Jun 15, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | -17.27% | 700 |
| 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 |