Five 9 Inc (FIVN)

Date: O: H: L: C: Vol:

Five 9 Inc 주식 (FIVN) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 02, 2026	$37.24	$35.62	$1.62	1,192,336	-1.46%
Oct 30, 2026	$37.21	$35.47	$1.74	1,468,142	-2.86%
Oct 29, 2026	$37.70	$35.41	$2.29	1,242,056	-0.58%
Oct 28, 2026	$38.68	$36.50	$2.18	1,252,969	+1.35%
Oct 27, 2026	$37.84	$36.95	$0.89	929,931	-1.62%
Oct 26, 2026	$38.56	$36.56	$2.00	1,406,671	+0.35%
Oct 23, 2026	$38.34	$35.43	$2.91	2,469,904	+7.15%
Oct 22, 2026	$36.19	$34.94	$1.25	1,153,859	-0.54%
Oct 21, 2026	$35.75	$34.01	$1.74	916,340	+2.86%
Oct 20, 2026	$36.00	$33.57	$2.43	2,305,583	+2.91%
Oct 19, 2026	$33.44	$32.21	$1.23	1,254,842	+3.44%
Oct 16, 2026	$36.29	$31.91	$4.38	1,687,747	-8.18%
Oct 15, 2026	$35.43	$32.17	$3.26	1,961,831	+6.11%
Oct 14, 2026	$35.57	$32.70	$2.87	1,632,268	-6.58%
Oct 13, 2026	$36.27	$35.21	$1.06	972,683	-0.73%
Oct 12, 2026	$37.34	$35.51	$1.83	1,610,822	-2.01%
Oct 09, 2026	$36.62	$34.89	$1.73	1,300,699	+3.56%
Oct 08, 2026	$35.29	$33.66	$1.63	1,867,664	+4.06%
Oct 07, 2026	$34.44	$32.65	$1.79	1,961,607	+1.47%
Oct 06, 2026	$35.21	$33.11	$2.10	2,304,920	-3.14%
Oct 05, 2026	$35.17	$33.85	$1.32	2,243,922	+0.03%

Five 9 Inc 주식 (FIVN) 연도별 가격 이력

이 심층 분석에서는 Five 9 Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FIVN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Five 9 Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Five 9 Inc 주식 (FIVN) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$37.24	$35.62	$1.62	1,192,336	-1.46%
Oct, 2026	$38.68	$31.91	$6.77	37,003,139	+6.85%
Sep, 2026	$40.00	$30.10	$9.90	48,027,815	-1.59%
Aug, 2026	$35.17	$27.30	$7.88	49,596,794	+25.63%
Jul, 2026	$28.86	$20.76	$8.10	67,439,004	+29.03%
Jun, 2026	$26.93	$18.15	$8.78	60,776,501	-12.44%
May, 2026	$25.34	$19.66	$5.68	91,358,356	+41.57%
Apr, 2026	$17.41	$13.29	$4.12	45,792,885	+13.38%
Mar, 2026	$18.77	$14.23	$4.55	51,080,120	-13.02%
Feb, 2026	$20.77	$15.70	$5.07	59,891,903	-1.25%
Jan, 2026	$20.29	$16.96	$3.33	40,192,039	-11.92%

Five 9 Inc 주식 (FIVN) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$22.08	$19.10	$2.98	34,811,440	+2.09%
Nov, 2025	$24.96	$17.71	$7.25	51,088,963	-19.32%
Oct, 2025	$24.70	$20.48	$4.22	42,774,090	+0.33%
Sep, 2025	$27.58	$24.01	$3.56	37,387,404	-10.10%
Aug, 2025	$27.75	$23.68	$4.07	48,133,784	+4.22%
Jul, 2025	$29.71	$25.01	$4.70	40,883,210	-2.45%
Jun, 2025	$30.38	$25.50	$4.88	44,072,902	-0.11%
May, 2025	$28.74	$24.24	$4.50	42,066,795	+5.45%
Apr, 2025	$28.29	$21.04	$7.25	41,801,392	-7.40%
Mar, 2025	$36.73	$26.48	$10.25	32,790,190	-25.00%
Feb, 2025	$49.90	$35.45	$14.45	39,191,942	-11.69%
Jan, 2025	$42.95	$36.20	$6.75	22,194,894	+0.86%

Five 9 Inc 주식 (FIVN) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$44.36	$40.20	$4.16	21,154,671	-1.36%
Nov, 2024	$42.42	$29.25	$13.17	46,482,779	+39.79%
Oct, 2024	$31.82	$27.00	$4.82	28,793,444	+2.78%
Sep, 2024	$32.09	$26.60	$5.49	38,755,445	-10.91%
Aug, 2024	$44.80	$28.75	$16.05	47,277,169	-27.61%
Jul, 2024	$47.13	$39.45	$7.69	24,680,262	+1.02%
Jun, 2024	$48.22	$39.07	$9.15	28,978,627	-5.69%
May, 2024	$60.76	$45.49	$15.27	27,852,952	-18.78%
Apr, 2024	$63.30	$56.16	$7.14	24,247,351	-7.31%
Mar, 2024	$63.79	$56.49	$7.30	27,012,854	+1.82%
Feb, 2024	$79.43	$59.39	$20.04	36,947,931	-19.59%
Jan, 2024	$81.24	$72.10	$9.14	16,678,150	-3.60%

FIVN와(과) 유사한 종목