Five9 Inc NASDAQ:FIVN Historical Prices

Below are the 2494 trading days of historical prices for FIVN.

#	Exchange	Symbol	Date	Open	High	Low	Close
2494	NASDAQ	FIVN	Fri, Mar 1, 2024	61.38	63.13	60.37	62.32
2493	NASDAQ	FIVN	Thu, Feb 29, 2024	61.23	61.94	59.77	61.00
2492	NASDAQ	FIVN	Wed, Feb 28, 2024	60.12	63.00	59.39	60.66
2491	NASDAQ	FIVN	Tue, Feb 27, 2024	59.39	63.72	59.39	61.09
2490	NASDAQ	FIVN	Mon, Feb 26, 2024	63.66	64.60	62.96	63.38
2489	NASDAQ	FIVN	Fri, Feb 23, 2024	62.27	64.70	61.22	64.00
2488	NASDAQ	FIVN	Thu, Feb 22, 2024	64.26	65.71	60.44	61.52
2487	NASDAQ	FIVN	Wed, Feb 21, 2024	70.00	71.43	68.94	71.05
2486	NASDAQ	FIVN	Tue, Feb 20, 2024	71.94	71.94	70.21	71.20
2485	NASDAQ	FIVN	Fri, Feb 16, 2024	75.63	75.63	72.62	72.67
2484	NASDAQ	FIVN	Thu, Feb 15, 2024	76.96	77.21	75.04	75.49
2483	NASDAQ	FIVN	Wed, Feb 14, 2024	74.97	76.63	74.11	76.28
2482	NASDAQ	FIVN	Tue, Feb 13, 2024	74.98	75.52	73.05	73.85
2481	NASDAQ	FIVN	Mon, Feb 12, 2024	79.20	79.43	77.53	77.99
2480	NASDAQ	FIVN	Fri, Feb 9, 2024	76.68	79.28	76.50	78.96
2479	NASDAQ	FIVN	Thu, Feb 8, 2024	74.74	75.62	73.89	75.61
2478	NASDAQ	FIVN	Wed, Feb 7, 2024	74.40	75.16	72.99	74.74
2477	NASDAQ	FIVN	Tue, Feb 6, 2024	73.88	74.63	73.10	73.84
2476	NASDAQ	FIVN	Mon, Feb 5, 2024	73.22	74.19	72.32	73.48
2475	NASDAQ	FIVN	Fri, Feb 2, 2024	74.49	75.02	73.21	73.33
2474	NASDAQ	FIVN	Thu, Feb 1, 2024	76.43	76.71	74.39	75.36
2473	NASDAQ	FIVN	Wed, Jan 31, 2024	78.20	78.41	75.72	75.86
2472	NASDAQ	FIVN	Tue, Jan 30, 2024	79.63	79.63	77.78	78.83
2471	NASDAQ	FIVN	Mon, Jan 29, 2024	77.41	79.81	76.39	79.72
2470	NASDAQ	FIVN	Fri, Jan 26, 2024	77.93	79.36	77.15	77.22
2469	NASDAQ	FIVN	Thu, Jan 25, 2024	79.05	79.10	77.03	77.76
2468	NASDAQ	FIVN	Wed, Jan 24, 2024	80.20	80.39	77.63	77.67
2467	NASDAQ	FIVN	Tue, Jan 23, 2024	79.91	80.34	78.75	79.34
2466	NASDAQ	FIVN	Mon, Jan 22, 2024	79.00	81.24	78.77	79.79
2465	NASDAQ	FIVN	Fri, Jan 19, 2024	75.67	77.72	75.42	77.21
2464	NASDAQ	FIVN	Thu, Jan 18, 2024	75.99	76.51	73.66	75.37
2463	NASDAQ	FIVN	Wed, Jan 17, 2024	74.13	75.28	72.96	75.07
2462	NASDAQ	FIVN	Tue, Jan 16, 2024	75.72	76.99	74.42	75.84
2461	NASDAQ	FIVN	Fri, Jan 12, 2024	78.26	78.31	76.88	77.63
2460	NASDAQ	FIVN	Thu, Jan 11, 2024	77.61	78.27	75.39	77.90
2459	NASDAQ	FIVN	Wed, Jan 10, 2024	76.14	78.29	75.12	77.08
2458	NASDAQ	FIVN	Tue, Jan 9, 2024	75.00	76.62	74.02	76.14
2457	NASDAQ	FIVN	Mon, Jan 8, 2024	72.73	76.51	72.73	76.13
2456	NASDAQ	FIVN	Fri, Jan 5, 2024	73.67	74.30	72.10	72.28
2455	NASDAQ	FIVN	Thu, Jan 4, 2024	72.62	75.34	72.62	74.00
2454	NASDAQ	FIVN	Wed, Jan 3, 2024	74.83	74.95	73.19	73.34
2453	NASDAQ	FIVN	Tue, Jan 2, 2024	77.96	78.64	75.54	75.99
2452	NASDAQ	FIVN	Fri, Dec 29, 2023	79.37	79.77	78.33	78.69
2451	NASDAQ	FIVN	Thu, Dec 28, 2023	80.43	81.18	79.71	79.78
2450	NASDAQ	FIVN	Wed, Dec 27, 2023	81.52	81.72	80.12	80.64
2449	NASDAQ	FIVN	Tue, Dec 26, 2023	80.05	81.63	80.02	81.52
2448	NASDAQ	FIVN	Fri, Dec 22, 2023	79.35	80.04	78.56	79.88
2447	NASDAQ	FIVN	Thu, Dec 21, 2023	78.15	79.47	76.46	79.31
2446	NASDAQ	FIVN	Wed, Dec 20, 2023	78.44	79.48	77.07	77.13
2445	NASDAQ	FIVN	Tue, Dec 19, 2023	80.62	81.40	78.86	78.92
2444	NASDAQ	FIVN	Mon, Dec 18, 2023	81.84	82.61	79.48	80.19
2443	NASDAQ	FIVN	Fri, Dec 15, 2023	83.66	83.66	80.61	81.88
2442	NASDAQ	FIVN	Thu, Dec 14, 2023	83.15	85.00	81.96	82.81
2441	NASDAQ	FIVN	Wed, Dec 13, 2023	79.17	82.10	78.58	81.56
2440	NASDAQ	FIVN	Tue, Dec 12, 2023	78.69	79.26	77.68	79.18
2439	NASDAQ	FIVN	Mon, Dec 11, 2023	78.62	80.33	78.36	78.81
2438	NASDAQ	FIVN	Fri, Dec 8, 2023	78.20	81.43	78.20	80.39
2437	NASDAQ	FIVN	Thu, Dec 7, 2023	81.38	81.47	78.69	79.07
2436	NASDAQ	FIVN	Wed, Dec 6, 2023	78.35	82.25	77.58	81.59
2435	NASDAQ	FIVN	Tue, Dec 5, 2023	85.93	88.21	79.00	80.01
2434	NASDAQ	FIVN	Mon, Dec 4, 2023	78.51	92.40	78.06	85.47
2433	NASDAQ	FIVN	Fri, Dec 1, 2023	76.04	79.69	75.50	79.59
2432	NASDAQ	FIVN	Thu, Nov 30, 2023	76.32	78.07	75.35	76.22
2431	NASDAQ	FIVN	Wed, Nov 29, 2023	74.43	77.45	74.43	75.80
2430	NASDAQ	FIVN	Tue, Nov 28, 2023	73.76	74.18	72.49	73.46
2429	NASDAQ	FIVN	Mon, Nov 27, 2023	74.00	75.16	72.75	73.99
2428	NASDAQ	FIVN	Fri, Nov 24, 2023	74.42	75.05	73.69	74.30
2427	NASDAQ	FIVN	Wed, Nov 22, 2023	74.00	75.39	73.26	74.74
2426	NASDAQ	FIVN	Tue, Nov 21, 2023	73.74	74.79	72.78	74.21
2425	NASDAQ	FIVN	Mon, Nov 20, 2023	73.49	75.69	73.27	74.70
2424	NASDAQ	FIVN	Fri, Nov 17, 2023	73.06	74.78	71.65	72.91
2423	NASDAQ	FIVN	Thu, Nov 16, 2023	69.36	74.67	64.87	72.66
2422	NASDAQ	FIVN	Wed, Nov 15, 2023	68.00	70.91	68.00	69.05
2421	NASDAQ	FIVN	Tue, Nov 14, 2023	65.56	68.30	65.56	67.73
2420	NASDAQ	FIVN	Mon, Nov 13, 2023	62.77	64.27	61.36	63.30
2419	NASDAQ	FIVN	Fri, Nov 10, 2023	60.70	63.72	60.12	63.31
2418	NASDAQ	FIVN	Thu, Nov 9, 2023	64.35	64.91	61.02	61.13
2417	NASDAQ	FIVN	Wed, Nov 8, 2023	64.87	64.87	62.92	63.76
2416	NASDAQ	FIVN	Tue, Nov 7, 2023	64.52	67.57	64.18	64.91
2415	NASDAQ	FIVN	Mon, Nov 6, 2023	63.00	64.85	63.00	64.24
2414	NASDAQ	FIVN	Fri, Nov 3, 2023	59.00	65.18	58.10	63.30
2413	NASDAQ	FIVN	Thu, Nov 2, 2023	57.57	57.88	55.52	56.47
2412	NASDAQ	FIVN	Wed, Nov 1, 2023	57.57	57.87	54.66	55.69
2411	NASDAQ	FIVN	Tue, Oct 31, 2023	57.25	58.50	57.16	57.87
2410	NASDAQ	FIVN	Mon, Oct 30, 2023	57.13	57.56	55.87	57.09
2409	NASDAQ	FIVN	Fri, Oct 27, 2023	57.76	58.00	56.12	56.60
2408	NASDAQ	FIVN	Thu, Oct 26, 2023	58.64	59.23	56.94	57.12
2407	NASDAQ	FIVN	Wed, Oct 25, 2023	58.88	59.22	58.21	58.25
2406	NASDAQ	FIVN	Tue, Oct 24, 2023	59.40	60.43	58.92	59.57
2405	NASDAQ	FIVN	Mon, Oct 23, 2023	59.85	59.85	58.14	58.72
2404	NASDAQ	FIVN	Fri, Oct 20, 2023	61.76	61.95	59.55	60.09
2403	NASDAQ	FIVN	Thu, Oct 19, 2023	62.69	63.58	61.82	61.99
2402	NASDAQ	FIVN	Wed, Oct 18, 2023	63.57	63.57	62.53	62.57
2401	NASDAQ	FIVN	Tue, Oct 17, 2023	61.86	64.66	61.86	64.31
2400	NASDAQ	FIVN	Mon, Oct 16, 2023	60.31	63.49	60.31	62.83
2399	NASDAQ	FIVN	Fri, Oct 13, 2023	61.72	62.11	59.17	60.21
2398	NASDAQ	FIVN	Thu, Oct 12, 2023	63.60	64.00	61.18	61.77
2397	NASDAQ	FIVN	Wed, Oct 11, 2023	65.06	65.29	63.00	63.38
2396	NASDAQ	FIVN	Tue, Oct 10, 2023	64.09	66.02	64.09	64.85
2395	NASDAQ	FIVN	Mon, Oct 9, 2023	63.35	64.59	62.95	64.45
2394	NASDAQ	FIVN	Fri, Oct 6, 2023	61.00	64.31	60.85	63.99
2393	NASDAQ	FIVN	Thu, Oct 5, 2023	62.05	62.12	60.71	61.58
2392	NASDAQ	FIVN	Wed, Oct 4, 2023	61.86	62.75	61.15	62.33
2391	NASDAQ	FIVN	Tue, Oct 3, 2023	63.16	63.68	61.65	61.70
2390	NASDAQ	FIVN	Mon, Oct 2, 2023	63.73	64.72	63.58	63.88
2389	NASDAQ	FIVN	Fri, Sep 29, 2023	64.75	66.17	64.01	64.30
2388	NASDAQ	FIVN	Thu, Sep 28, 2023	63.16	64.03	62.38	64.02
2387	NASDAQ	FIVN	Wed, Sep 27, 2023	64.09	65.49	63.02	63.50
2386	NASDAQ	FIVN	Tue, Sep 26, 2023	64.74	64.90	63.10	63.31
2385	NASDAQ	FIVN	Mon, Sep 25, 2023	65.89	66.30	64.31	65.06
2384	NASDAQ	FIVN	Fri, Sep 22, 2023	65.23	66.67	64.22	66.29
2383	NASDAQ	FIVN	Thu, Sep 21, 2023	67.77	67.77	64.59	64.69
2382	NASDAQ	FIVN	Wed, Sep 20, 2023	66.49	67.86	66.41	66.42
2381	NASDAQ	FIVN	Tue, Sep 19, 2023	64.23	66.78	63.51	66.62
2380	NASDAQ	FIVN	Mon, Sep 18, 2023	65.02	65.22	63.30	64.08
2379	NASDAQ	FIVN	Fri, Sep 15, 2023	64.90	65.87	64.44	65.23
2378	NASDAQ	FIVN	Thu, Sep 14, 2023	66.62	66.82	64.90	64.96
2377	NASDAQ	FIVN	Wed, Sep 13, 2023	68.02	68.18	65.48	66.38
2376	NASDAQ	FIVN	Tue, Sep 12, 2023	68.43	69.54	68.05	68.48
2375	NASDAQ	FIVN	Mon, Sep 11, 2023	69.40	69.40	69.40	69.40
2374	NASDAQ	FIVN	Fri, Sep 8, 2023	70.20	71.35	68.33	68.36
2373	NASDAQ	FIVN	Thu, Sep 7, 2023	70.44	70.80	68.83	70.06
2372	NASDAQ	FIVN	Wed, Sep 6, 2023	70.41	73.07	70.01	72.45
2371	NASDAQ	FIVN	Tue, Sep 5, 2023	71.55	71.83	70.50	70.57
2370	NASDAQ	FIVN	Fri, Sep 1, 2023	72.74	73.76	71.95	72.67
2369	NASDAQ	FIVN	Thu, Aug 31, 2023	71.18	73.00	70.70	72.37
2368	NASDAQ	FIVN	Wed, Aug 30, 2023	72.77	72.77	69.81	70.32
2367	NASDAQ	FIVN	Tue, Aug 29, 2023	70.63	73.64	70.25	72.48
2366	NASDAQ	FIVN	Mon, Aug 28, 2023	72.38	73.10	70.72	70.82
2365	NASDAQ	FIVN	Fri, Aug 25, 2023	71.08	72.47	70.18	72.23
2364	NASDAQ	FIVN	Thu, Aug 24, 2023	72.00	72.41	70.70	71.11
2363	NASDAQ	FIVN	Wed, Aug 23, 2023	71.01	72.06	70.66	71.26
2362	NASDAQ	FIVN	Tue, Aug 22, 2023	71.67	72.05	70.88	71.01
2361	NASDAQ	FIVN	Mon, Aug 21, 2023	70.99	71.84	70.00	70.68
2360	NASDAQ	FIVN	Fri, Aug 18, 2023	70.11	71.48	69.12	70.64
2359	NASDAQ	FIVN	Thu, Aug 17, 2023	70.75	71.87	70.60	71.10
2358	NASDAQ	FIVN	Wed, Aug 16, 2023	70.50	72.31	70.45	71.78
2357	NASDAQ	FIVN	Tue, Aug 15, 2023	70.06	71.73	68.63	71.39
2356	NASDAQ	FIVN	Mon, Aug 14, 2023	70.21	70.99	69.47	69.57
2355	NASDAQ	FIVN	Fri, Aug 11, 2023	68.80	70.72	68.71	70.49
2354	NASDAQ	FIVN	Thu, Aug 10, 2023	68.36	70.22	67.55	69.58
2353	NASDAQ	FIVN	Wed, Aug 9, 2023	71.09	71.28	67.39	67.55
2352	NASDAQ	FIVN	Tue, Aug 8, 2023	74.25	77.95	69.25	69.86
2351	NASDAQ	FIVN	Mon, Aug 7, 2023	81.25	82.11	78.11	81.66
2350	NASDAQ	FIVN	Fri, Aug 4, 2023	82.78	83.08	79.91	80.47
2349	NASDAQ	FIVN	Thu, Aug 3, 2023	82.00	82.51	80.48	81.88
2348	NASDAQ	FIVN	Wed, Aug 2, 2023	85.56	85.82	82.14	82.23
2347	NASDAQ	FIVN	Tue, Aug 1, 2023	87.06	87.80	84.42	87.68
2346	NASDAQ	FIVN	Mon, Jul 31, 2023	83.96	88.58	83.83	87.75
2345	NASDAQ	FIVN	Fri, Jul 28, 2023	83.20	84.72	82.35	83.98
2344	NASDAQ	FIVN	Thu, Jul 27, 2023	84.29	84.56	80.98	81.87
2343	NASDAQ	FIVN	Wed, Jul 26, 2023	84.66	88.05	83.11	83.34
2342	NASDAQ	FIVN	Tue, Jul 25, 2023	85.40	86.23	84.00	84.14
2341	NASDAQ	FIVN	Mon, Jul 24, 2023	86.42	86.75	84.06	84.63
2340	NASDAQ	FIVN	Fri, Jul 21, 2023	87.09	88.24	85.96	85.98
2339	NASDAQ	FIVN	Thu, Jul 20, 2023	87.34	88.13	85.43	85.62
2338	NASDAQ	FIVN	Wed, Jul 19, 2023	88.00	89.58	86.61	87.94
2337	NASDAQ	FIVN	Tue, Jul 18, 2023	86.68	87.51	85.07	87.17
2336	NASDAQ	FIVN	Mon, Jul 17, 2023	86.03	87.89	84.94	86.99
2335	NASDAQ	FIVN	Fri, Jul 14, 2023	87.21	87.95	85.37	85.70
2334	NASDAQ	FIVN	Thu, Jul 13, 2023	86.38	88.71	86.25	87.86
2333	NASDAQ	FIVN	Wed, Jul 12, 2023	84.06	86.30	83.51	85.82
2332	NASDAQ	FIVN	Tue, Jul 11, 2023	83.82	84.55	81.96	82.47
2331	NASDAQ	FIVN	Mon, Jul 10, 2023	80.75	83.96	80.61	83.85
2330	NASDAQ	FIVN	Fri, Jul 7, 2023	79.94	81.61	79.94	80.88
2329	NASDAQ	FIVN	Thu, Jul 6, 2023	80.01	80.62	78.54	80.10
2328	NASDAQ	FIVN	Wed, Jul 5, 2023	82.37	82.62	81.04	81.56
2327	NASDAQ	FIVN	Mon, Jul 3, 2023	82.39	83.81	81.50	81.94
2326	NASDAQ	FIVN	Fri, Jun 30, 2023	81.23	83.49	80.85	82.45
2325	NASDAQ	FIVN	Thu, Jun 29, 2023	78.21	80.98	77.79	80.34
2324	NASDAQ	FIVN	Wed, Jun 28, 2023	78.13	79.54	77.68	78.47
2323	NASDAQ	FIVN	Tue, Jun 27, 2023	75.82	78.80	75.72	78.40
2322	NASDAQ	FIVN	Mon, Jun 26, 2023	76.88	77.56	74.91	75.79
2321	NASDAQ	FIVN	Fri, Jun 23, 2023	74.26	78.35	74.26	77.27
2320	NASDAQ	FIVN	Thu, Jun 22, 2023	73.76	75.81	71.80	75.51
2319	NASDAQ	FIVN	Wed, Jun 21, 2023	75.75	75.98	73.16	73.94
2318	NASDAQ	FIVN	Tue, Jun 20, 2023	76.38	76.83	74.37	75.78
2317	NASDAQ	FIVN	Fri, Jun 16, 2023	79.09	79.09	75.33	76.62
2316	NASDAQ	FIVN	Thu, Jun 15, 2023	73.58	78.58	73.58	78.43
2315	NASDAQ	FIVN	Wed, Jun 14, 2023	75.02	76.00	73.49	74.33
2314	NASDAQ	FIVN	Tue, Jun 13, 2023	78.54	78.88	75.63	75.67
2313	NASDAQ	FIVN	Mon, Jun 12, 2023	73.89	77.97	73.79	77.75
2312	NASDAQ	FIVN	Fri, Jun 9, 2023	73.11	76.21	73.00	73.90
2311	NASDAQ	FIVN	Thu, Jun 8, 2023	70.96	73.30	70.65	72.83
2310	NASDAQ	FIVN	Wed, Jun 7, 2023	72.74	74.00	71.50	71.55
2309	NASDAQ	FIVN	Tue, Jun 6, 2023	69.87	73.28	69.83	72.74
2308	NASDAQ	FIVN	Mon, Jun 5, 2023	70.00	70.42	67.97	69.87
2307	NASDAQ	FIVN	Fri, Jun 2, 2023	68.00	71.73	67.63	70.31
2306	NASDAQ	FIVN	Thu, Jun 1, 2023	65.66	68.42	64.50	66.60
2305	NASDAQ	FIVN	Wed, May 31, 2023	62.00	66.44	62.00	66.11
2304	NASDAQ	FIVN	Tue, May 30, 2023	59.90	60.98	59.22	60.88
2303	NASDAQ	FIVN	Fri, May 26, 2023	56.34	59.23	55.51	58.80
2302	NASDAQ	FIVN	Thu, May 25, 2023	58.32	58.80	55.72	56.20
2301	NASDAQ	FIVN	Wed, May 24, 2023	59.03	59.88	57.87	58.05
2300	NASDAQ	FIVN	Tue, May 23, 2023	63.90	64.12	59.93	60.05
2299	NASDAQ	FIVN	Mon, May 22, 2023	61.41	65.31	61.38	63.91
2298	NASDAQ	FIVN	Fri, May 19, 2023	61.15	61.83	60.88	61.53
2297	NASDAQ	FIVN	Thu, May 18, 2023	56.99	61.07	56.81	60.77
2296	NASDAQ	FIVN	Wed, May 17, 2023	54.97	56.66	53.83	56.61
2295	NASDAQ	FIVN	Tue, May 16, 2023	53.52	54.59	53.00	54.50
2294	NASDAQ	FIVN	Mon, May 15, 2023	51.31	54.51	51.01	54.36
2293	NASDAQ	FIVN	Fri, May 12, 2023	53.51	53.51	51.42	51.50
2292	NASDAQ	FIVN	Thu, May 11, 2023	54.51	54.51	52.25	53.28
2291	NASDAQ	FIVN	Wed, May 10, 2023	55.98	56.77	54.23	54.62
2290	NASDAQ	FIVN	Tue, May 9, 2023	57.00	57.14	54.41	54.90
2289	NASDAQ	FIVN	Mon, May 8, 2023	55.97	57.89	55.67	57.45
2288	NASDAQ	FIVN	Fri, May 5, 2023	63.20	63.20	55.24	55.59
2287	NASDAQ	FIVN	Thu, May 4, 2023	56.88	58.00	55.86	56.50
2286	NASDAQ	FIVN	Wed, May 3, 2023	60.45	60.87	55.41	56.63
2285	NASDAQ	FIVN	Tue, May 2, 2023	65.99	66.77	60.57	60.66
2284	NASDAQ	FIVN	Mon, May 1, 2023	64.70	66.16	64.57	66.07
2283	NASDAQ	FIVN	Fri, Apr 28, 2023	61.51	64.99	60.64	64.84
2282	NASDAQ	FIVN	Thu, Apr 27, 2023	63.01	63.44	61.85	61.96
2281	NASDAQ	FIVN	Wed, Apr 26, 2023	63.32	64.09	61.92	62.26
2280	NASDAQ	FIVN	Tue, Apr 25, 2023	64.91	64.91	62.03	62.28
2279	NASDAQ	FIVN	Mon, Apr 24, 2023	67.02	67.82	64.24	65.66
2278	NASDAQ	FIVN	Fri, Apr 21, 2023	66.53	67.18	65.87	66.87
2277	NASDAQ	FIVN	Thu, Apr 20, 2023	66.48	67.55	65.72	66.14
2276	NASDAQ	FIVN	Wed, Apr 19, 2023	68.77	69.44	67.45	67.57
2275	NASDAQ	FIVN	Tue, Apr 18, 2023	72.00	72.76	69.49	69.66
2274	NASDAQ	FIVN	Mon, Apr 17, 2023	71.75	71.96	70.45	71.44
2273	NASDAQ	FIVN	Fri, Apr 14, 2023	70.87	71.95	69.82	71.51
2272	NASDAQ	FIVN	Thu, Apr 13, 2023	70.57	71.93	70.57	71.11
2271	NASDAQ	FIVN	Wed, Apr 12, 2023	72.42	73.16	69.65	69.82
2270	NASDAQ	FIVN	Tue, Apr 11, 2023	71.51	72.38	70.27	71.07
2269	NASDAQ	FIVN	Mon, Apr 10, 2023	71.57	72.32	70.09	72.08
2268	NASDAQ	FIVN	Thu, Apr 6, 2023	71.92	72.58	69.77	72.50
2267	NASDAQ	FIVN	Wed, Apr 5, 2023	73.50	73.58	70.27	72.44
2266	NASDAQ	FIVN	Tue, Apr 4, 2023	70.80	74.42	70.71	74.10
2265	NASDAQ	FIVN	Mon, Apr 3, 2023	71.78	72.07	70.19	70.84
2264	NASDAQ	FIVN	Fri, Mar 31, 2023	69.27	73.45	68.54	72.29
2263	NASDAQ	FIVN	Thu, Mar 30, 2023	65.91	68.69	65.91	68.57
2262	NASDAQ	FIVN	Wed, Mar 29, 2023	63.26	65.47	62.99	65.05
2261	NASDAQ	FIVN	Tue, Mar 28, 2023	62.23	63.31	61.60	62.50
2260	NASDAQ	FIVN	Mon, Mar 27, 2023	63.29	64.53	62.12	62.72
2259	NASDAQ	FIVN	Fri, Mar 24, 2023	63.71	63.94	62.02	62.83
2258	NASDAQ	FIVN	Thu, Mar 23, 2023	63.06	64.11	62.20	62.66
2257	NASDAQ	FIVN	Wed, Mar 22, 2023	64.29	64.78	61.85	61.89
2256	NASDAQ	FIVN	Tue, Mar 21, 2023	61.65	64.80	61.38	64.52
2255	NASDAQ	FIVN	Mon, Mar 20, 2023	60.28	61.62	59.43	61.22
2254	NASDAQ	FIVN	Fri, Mar 17, 2023	61.69	62.86	60.13	60.41
2253	NASDAQ	FIVN	Thu, Mar 16, 2023	62.44	63.20	61.16	61.85
2252	NASDAQ	FIVN	Wed, Mar 15, 2023	62.22	62.71	60.71	62.09
2251	NASDAQ	FIVN	Tue, Mar 14, 2023	61.75	63.44	61.40	62.22
2250	NASDAQ	FIVN	Mon, Mar 13, 2023	61.61	62.80	60.02	61.03
2249	NASDAQ	FIVN	Fri, Mar 10, 2023	63.47	63.65	60.69	61.87
2248	NASDAQ	FIVN	Thu, Mar 9, 2023	64.90	66.84	62.84	63.67
2247	NASDAQ	FIVN	Wed, Mar 8, 2023	66.73	67.49	65.26	65.75
2246	NASDAQ	FIVN	Tue, Mar 7, 2023	68.13	68.69	66.29	66.47
2245	NASDAQ	FIVN	Mon, Mar 6, 2023	67.51	69.15	66.38	68.13
2244	NASDAQ	FIVN	Fri, Mar 3, 2023	66.27	68.10	66.09	67.18
2243	NASDAQ	FIVN	Thu, Mar 2, 2023	65.50	66.62	64.65	66.00
2242	NASDAQ	FIVN	Wed, Mar 1, 2023	66.22	66.93	65.00	65.83
2241	NASDAQ	FIVN	Tue, Feb 28, 2023	68.30	69.61	65.92	66.00
2240	NASDAQ	FIVN	Mon, Feb 27, 2023	71.84	72.84	67.59	68.15
2239	NASDAQ	FIVN	Fri, Feb 24, 2023	72.09	74.76	70.77	71.20
2238	NASDAQ	FIVN	Thu, Feb 23, 2023	79.80	79.80	69.65	73.71
2237	NASDAQ	FIVN	Wed, Feb 22, 2023	79.74	82.14	79.45	81.50
2236	NASDAQ	FIVN	Tue, Feb 21, 2023	79.06	79.67	77.49	78.77
2235	NASDAQ	FIVN	Fri, Feb 17, 2023	81.89	82.00	78.99	80.43
2234	NASDAQ	FIVN	Thu, Feb 16, 2023	82.00	83.84	81.28	82.28
2233	NASDAQ	FIVN	Wed, Feb 15, 2023	78.87	83.92	78.74	83.66
2232	NASDAQ	FIVN	Tue, Feb 14, 2023	77.41	79.49	76.55	79.25
2231	NASDAQ	FIVN	Mon, Feb 13, 2023	78.46	79.34	77.65	78.19
2230	NASDAQ	FIVN	Fri, Feb 10, 2023	79.90	80.35	76.59	77.70
2229	NASDAQ	FIVN	Thu, Feb 9, 2023	84.05	84.57	81.15	81.47
2228	NASDAQ	FIVN	Wed, Feb 8, 2023	84.47	85.36	83.06	83.15
2227	NASDAQ	FIVN	Tue, Feb 7, 2023	81.16	84.76	79.90	84.54
2226	NASDAQ	FIVN	Mon, Feb 6, 2023	81.85	83.57	81.02	81.06
2225	NASDAQ	FIVN	Fri, Feb 3, 2023	82.10	85.49	81.43	83.31
2224	NASDAQ	FIVN	Thu, Feb 2, 2023	85.12	86.49	82.61	85.61
2223	NASDAQ	FIVN	Wed, Feb 1, 2023	78.92	83.15	78.33	81.98
2222	NASDAQ	FIVN	Tue, Jan 31, 2023	76.83	78.95	76.64	78.78
2221	NASDAQ	FIVN	Mon, Jan 30, 2023	76.75	77.84	75.61	76.68
2220	NASDAQ	FIVN	Fri, Jan 27, 2023	77.49	78.99	75.76	78.16
2219	NASDAQ	FIVN	Thu, Jan 26, 2023	78.94	80.16	77.31	78.48
2218	NASDAQ	FIVN	Wed, Jan 25, 2023	73.63	77.63	72.51	77.51
2217	NASDAQ	FIVN	Tue, Jan 24, 2023	74.41	76.36	73.91	75.19
2216	NASDAQ	FIVN	Mon, Jan 23, 2023	74.49	75.10	72.95	74.80
2215	NASDAQ	FIVN	Fri, Jan 20, 2023	70.76	73.93	69.98	73.09
2214	NASDAQ	FIVN	Thu, Jan 19, 2023	69.98	71.79	69.71	70.38
2213	NASDAQ	FIVN	Wed, Jan 18, 2023	74.75	74.97	71.25	71.62
2212	NASDAQ	FIVN	Tue, Jan 17, 2023	71.58	74.35	70.96	73.24
2211	NASDAQ	FIVN	Fri, Jan 13, 2023	70.06	73.89	70.06	72.49
2210	NASDAQ	FIVN	Thu, Jan 12, 2023	71.35	71.55	68.50	71.32
2209	NASDAQ	FIVN	Wed, Jan 11, 2023	71.27	71.50	69.44	70.95
2208	NASDAQ	FIVN	Tue, Jan 10, 2023	69.83	70.33	68.62	70.05
2207	NASDAQ	FIVN	Mon, Jan 9, 2023	68.50	71.89	68.50	70.16
2206	NASDAQ	FIVN	Fri, Jan 6, 2023	67.54	68.78	64.60	67.88
2205	NASDAQ	FIVN	Thu, Jan 5, 2023	67.20	67.69	65.60	66.47
2204	NASDAQ	FIVN	Wed, Jan 4, 2023	70.50	71.06	68.75	69.24
2203	NASDAQ	FIVN	Tue, Jan 3, 2023	69.69	70.89	67.20	69.54
2202	NASDAQ	FIVN	Fri, Dec 30, 2022	66.59	68.34	66.38	67.86
2201	NASDAQ	FIVN	Thu, Dec 29, 2022	66.42	68.24	66.18	67.77
2200	NASDAQ	FIVN	Wed, Dec 28, 2022	65.25	66.69	64.72	65.55
2199	NASDAQ	FIVN	Tue, Dec 27, 2022	65.58	65.91	63.51	65.57
2198	NASDAQ	FIVN	Fri, Dec 23, 2022	65.97	65.97	64.60	65.94
2197	NASDAQ	FIVN	Thu, Dec 22, 2022	66.47	66.93	64.94	66.84
2196	NASDAQ	FIVN	Wed, Dec 21, 2022	68.92	69.51	66.87	67.77
2195	NASDAQ	FIVN	Tue, Dec 20, 2022	66.31	68.66	66.08	68.30
2194	NASDAQ	FIVN	Mon, Dec 19, 2022	70.64	70.65	66.53	67.47
2193	NASDAQ	FIVN	Fri, Dec 16, 2022	70.16	71.40	69.89	70.64
2192	NASDAQ	FIVN	Thu, Dec 15, 2022	71.55	73.37	70.03	70.44
2191	NASDAQ	FIVN	Wed, Dec 14, 2022	70.96	74.90	70.96	73.30
2190	NASDAQ	FIVN	Tue, Dec 13, 2022	72.00	74.96	69.80	71.49
2189	NASDAQ	FIVN	Mon, Dec 12, 2022	66.51	69.64	65.91	68.90
2188	NASDAQ	FIVN	Fri, Dec 9, 2022	65.55	66.86	65.07	65.90
2187	NASDAQ	FIVN	Thu, Dec 8, 2022	65.00	67.16	64.16	66.06
2186	NASDAQ	FIVN	Wed, Dec 7, 2022	64.32	65.70	63.45	64.54
2185	NASDAQ	FIVN	Tue, Dec 6, 2022	65.53	65.53	63.02	64.43
2184	NASDAQ	FIVN	Mon, Dec 5, 2022	67.13	68.88	65.04	66.22
2183	NASDAQ	FIVN	Fri, Dec 2, 2022	65.52	68.63	64.51	68.05
2182	NASDAQ	FIVN	Thu, Dec 1, 2022	64.64	67.94	64.12	67.45
2181	NASDAQ	FIVN	Wed, Nov 30, 2022	59.55	64.78	59.35	64.11
2180	NASDAQ	FIVN	Tue, Nov 29, 2022	61.41	62.30	59.89	60.23
2179	NASDAQ	FIVN	Mon, Nov 28, 2022	60.00	61.97	60.00	60.82
2178	NASDAQ	FIVN	Fri, Nov 25, 2022	60.09	61.23	59.38	60.68
2177	NASDAQ	FIVN	Wed, Nov 23, 2022	59.53	61.78	58.68	60.63
2176	NASDAQ	FIVN	Tue, Nov 22, 2022	56.31	59.68	55.88	59.35
2175	NASDAQ	FIVN	Mon, Nov 21, 2022	56.63	58.00	56.02	56.41
2174	NASDAQ	FIVN	Fri, Nov 18, 2022	59.26	60.00	56.76	58.18
2173	NASDAQ	FIVN	Thu, Nov 17, 2022	58.54	59.79	57.41	57.81
2172	NASDAQ	FIVN	Wed, Nov 16, 2022	62.59	62.76	58.91	60.01
2171	NASDAQ	FIVN	Tue, Nov 15, 2022	64.62	65.71	63.14	63.84
2170	NASDAQ	FIVN	Mon, Nov 14, 2022	62.88	62.97	59.73	61.55
2169	NASDAQ	FIVN	Fri, Nov 11, 2022	61.74	64.71	61.38	63.54
2168	NASDAQ	FIVN	Thu, Nov 10, 2022	57.82	62.67	57.82	61.24
2167	NASDAQ	FIVN	Wed, Nov 9, 2022	53.38	54.85	52.24	53.78
2166	NASDAQ	FIVN	Tue, Nov 8, 2022	48.38	56.76	48.07	54.10
2165	NASDAQ	FIVN	Mon, Nov 7, 2022	49.60	49.84	46.61	47.00
2164	NASDAQ	FIVN	Fri, Nov 4, 2022	53.51	53.69	48.21	49.70
2163	NASDAQ	FIVN	Thu, Nov 3, 2022	54.20	55.07	52.88	53.29
2162	NASDAQ	FIVN	Wed, Nov 2, 2022	59.56	60.04	54.44	54.71
2161	NASDAQ	FIVN	Tue, Nov 1, 2022	61.65	62.35	59.42	59.85
2160	NASDAQ	FIVN	Mon, Oct 31, 2022	60.48	61.36	59.22	60.26
2159	NASDAQ	FIVN	Fri, Oct 28, 2022	59.91	60.78	57.77	60.48
2158	NASDAQ	FIVN	Thu, Oct 27, 2022	60.58	62.77	59.49	60.20
2157	NASDAQ	FIVN	Wed, Oct 26, 2022	58.68	62.87	57.52	59.87
2156	NASDAQ	FIVN	Tue, Oct 25, 2022	57.68	60.07	57.68	59.79
2155	NASDAQ	FIVN	Mon, Oct 24, 2022	56.21	56.96	53.24	56.93
2154	NASDAQ	FIVN	Fri, Oct 21, 2022	54.79	55.55	52.90	55.38
2153	NASDAQ	FIVN	Thu, Oct 20, 2022	55.79	57.54	54.75	55.29
2152	NASDAQ	FIVN	Wed, Oct 19, 2022	58.35	58.39	55.03	55.59
2151	NASDAQ	FIVN	Tue, Oct 18, 2022	60.58	60.83	58.53	59.00
2150	NASDAQ	FIVN	Mon, Oct 17, 2022	57.01	59.82	56.54	58.70
2149	NASDAQ	FIVN	Fri, Oct 14, 2022	55.78	57.11	54.14	54.92
2148	NASDAQ	FIVN	Thu, Oct 13, 2022	52.21	56.52	50.88	55.38
2147	NASDAQ	FIVN	Wed, Oct 12, 2022	54.69	55.39	53.36	54.65
2146	NASDAQ	FIVN	Tue, Oct 11, 2022	56.03	57.76	53.63	54.60
2145	NASDAQ	FIVN	Mon, Oct 10, 2022	65.97	66.34	57.00	57.30
2144	NASDAQ	FIVN	Fri, Oct 7, 2022	78.99	79.65	76.33	76.97
2143	NASDAQ	FIVN	Thu, Oct 6, 2022	79.93	81.85	79.85	81.45
2142	NASDAQ	FIVN	Wed, Oct 5, 2022	77.82	81.02	77.40	80.26
2141	NASDAQ	FIVN	Tue, Oct 4, 2022	78.46	79.97	77.84	79.11
2140	NASDAQ	FIVN	Mon, Oct 3, 2022	75.11	77.00	74.06	76.60
2139	NASDAQ	FIVN	Fri, Sep 30, 2022	76.17	77.84	74.93	74.98
2138	NASDAQ	FIVN	Thu, Sep 29, 2022	76.07	76.38	74.64	76.31
2137	NASDAQ	FIVN	Wed, Sep 28, 2022	76.19	78.60	75.73	77.65
2136	NASDAQ	FIVN	Tue, Sep 27, 2022	76.24	77.80	75.51	75.91
2135	NASDAQ	FIVN	Mon, Sep 26, 2022	75.45	77.80	74.72	75.16
2134	NASDAQ	FIVN	Fri, Sep 23, 2022	76.21	77.88	74.48	75.83
2133	NASDAQ	FIVN	Thu, Sep 22, 2022	78.64	79.31	76.58	77.59
2132	NASDAQ	FIVN	Wed, Sep 21, 2022	81.80	83.89	79.41	79.69
2131	NASDAQ	FIVN	Tue, Sep 20, 2022	82.02	82.61	80.55	81.40
2130	NASDAQ	FIVN	Mon, Sep 19, 2022	81.22	83.08	80.34	82.96
2129	NASDAQ	FIVN	Fri, Sep 16, 2022	83.17	83.42	80.65	81.78
2128	NASDAQ	FIVN	Thu, Sep 15, 2022	84.64	87.19	84.51	85.38
2127	NASDAQ	FIVN	Wed, Sep 14, 2022	87.15	87.52	85.36	86.14
2126	NASDAQ	FIVN	Tue, Sep 13, 2022	89.03	89.21	85.42	87.40
2125	NASDAQ	FIVN	Mon, Sep 12, 2022	91.55	93.30	91.55	92.49
2124	NASDAQ	FIVN	Fri, Sep 9, 2022	89.28	91.88	88.64	91.45
2123	NASDAQ	FIVN	Thu, Sep 8, 2022	86.65	88.97	85.10	88.50
2122	NASDAQ	FIVN	Wed, Sep 7, 2022	88.16	88.93	85.66	88.40
2121	NASDAQ	FIVN	Tue, Sep 6, 2022	91.03	92.42	88.26	88.75
2120	NASDAQ	FIVN	Fri, Sep 2, 2022	97.34	97.63	90.27	91.44
2119	NASDAQ	FIVN	Thu, Sep 1, 2022	96.49	98.10	93.47	96.12
2118	NASDAQ	FIVN	Wed, Aug 31, 2022	101.06	102.66	97.04	98.11
2117	NASDAQ	FIVN	Tue, Aug 30, 2022	100.22	101.41	98.00	100.15
2116	NASDAQ	FIVN	Mon, Aug 29, 2022	99.21	101.22	97.57	98.74
2115	NASDAQ	FIVN	Fri, Aug 26, 2022	104.18	104.18	99.99	100.35
2114	NASDAQ	FIVN	Thu, Aug 25, 2022	103.19	105.00	101.36	104.49
2113	NASDAQ	FIVN	Wed, Aug 24, 2022	103.30	105.20	102.02	102.53
2112	NASDAQ	FIVN	Tue, Aug 23, 2022	105.96	107.73	102.62	102.79
2111	NASDAQ	FIVN	Mon, Aug 22, 2022	107.25	108.77	105.70	106.87
2110	NASDAQ	FIVN	Fri, Aug 19, 2022	111.74	111.85	107.80	109.43
2109	NASDAQ	FIVN	Thu, Aug 18, 2022	112.12	112.66	110.10	112.40
2108	NASDAQ	FIVN	Wed, Aug 17, 2022	111.25	112.81	109.27	111.62
2107	NASDAQ	FIVN	Tue, Aug 16, 2022	114.20	114.90	111.60	113.96
2106	NASDAQ	FIVN	Mon, Aug 15, 2022	115.25	117.61	114.67	116.00
2105	NASDAQ	FIVN	Fri, Aug 12, 2022	117.15	118.14	115.30	117.17
2104	NASDAQ	FIVN	Thu, Aug 11, 2022	119.33	120.39	114.63	116.16
2103	NASDAQ	FIVN	Wed, Aug 10, 2022	117.25	118.84	114.85	118.02
2102	NASDAQ	FIVN	Tue, Aug 9, 2022	114.93	116.06	110.31	111.45
2101	NASDAQ	FIVN	Mon, Aug 8, 2022	117.42	120.29	116.45	116.87
2100	NASDAQ	FIVN	Fri, Aug 5, 2022	113.16	118.48	112.95	117.21
2099	NASDAQ	FIVN	Thu, Aug 4, 2022	116.74	116.99	113.22	115.72
2098	NASDAQ	FIVN	Wed, Aug 3, 2022	112.69	117.29	112.69	115.80
2097	NASDAQ	FIVN	Tue, Aug 2, 2022	105.04	112.50	104.96	112.33
2096	NASDAQ	FIVN	Mon, Aug 1, 2022	106.26	109.93	105.80	107.18
2095	NASDAQ	FIVN	Fri, Jul 29, 2022	107.37	112.33	104.00	108.12
2094	NASDAQ	FIVN	Thu, Jul 28, 2022	95.20	98.87	93.43	98.38
2093	NASDAQ	FIVN	Wed, Jul 27, 2022	95.40	96.76	94.68	95.38
2092	NASDAQ	FIVN	Tue, Jul 26, 2022	97.14	97.14	92.92	93.88
2091	NASDAQ	FIVN	Mon, Jul 25, 2022	98.92	100.04	96.69	97.84
2090	NASDAQ	FIVN	Fri, Jul 22, 2022	103.66	106.70	99.06	100.11
2089	NASDAQ	FIVN	Thu, Jul 21, 2022	100.03	104.93	99.14	104.37
2088	NASDAQ	FIVN	Wed, Jul 20, 2022	94.33	100.56	94.15	100.25
2087	NASDAQ	FIVN	Tue, Jul 19, 2022	95.76	95.76	91.81	93.65
2086	NASDAQ	FIVN	Mon, Jul 18, 2022	94.75	95.74	92.43	93.65
2085	NASDAQ	FIVN	Fri, Jul 15, 2022	91.53	92.97	89.84	92.32
2084	NASDAQ	FIVN	Thu, Jul 14, 2022	91.21	91.21	88.42	90.18
2083	NASDAQ	FIVN	Wed, Jul 13, 2022	90.75	94.03	88.00	91.90
2082	NASDAQ	FIVN	Tue, Jul 12, 2022	96.80	96.85	91.00	92.64
2081	NASDAQ	FIVN	Mon, Jul 11, 2022	98.77	98.77	92.76	96.11
2080	NASDAQ	FIVN	Fri, Jul 8, 2022	97.44	101.58	96.25	99.38
2079	NASDAQ	FIVN	Thu, Jul 7, 2022	95.08	99.83	95.06	99.48
2078	NASDAQ	FIVN	Wed, Jul 6, 2022	98.09	100.99	94.81	95.39
2077	NASDAQ	FIVN	Tue, Jul 5, 2022	94.00	99.45	92.61	98.50
2076	NASDAQ	FIVN	Fri, Jul 1, 2022	92.02	95.54	91.12	94.73
2075	NASDAQ	FIVN	Thu, Jun 30, 2022	92.81	93.60	89.32	91.14
2074	NASDAQ	FIVN	Wed, Jun 29, 2022	93.75	94.63	91.95	93.60
2073	NASDAQ	FIVN	Tue, Jun 28, 2022	100.06	100.85	92.54	93.41
2072	NASDAQ	FIVN	Mon, Jun 27, 2022	100.10	103.17	98.91	100.21
2071	NASDAQ	FIVN	Fri, Jun 24, 2022	97.79	102.30	97.45	100.50
2070	NASDAQ	FIVN	Thu, Jun 23, 2022	93.18	97.29	91.39	96.45
2069	NASDAQ	FIVN	Wed, Jun 22, 2022	86.76	94.53	86.22	91.61
2068	NASDAQ	FIVN	Tue, Jun 21, 2022	87.56	91.15	87.56	88.38
2067	NASDAQ	FIVN	Fri, Jun 17, 2022	83.14	88.20	83.12	86.76
2066	NASDAQ	FIVN	Thu, Jun 16, 2022	83.19	84.75	81.16	82.23
2065	NASDAQ	FIVN	Wed, Jun 15, 2022	86.48	89.00	84.65	86.30
2064	NASDAQ	FIVN	Tue, Jun 14, 2022	86.13	87.52	83.98	85.17
2063	NASDAQ	FIVN	Mon, Jun 13, 2022	90.89	92.37	85.18	85.69
2062	NASDAQ	FIVN	Fri, Jun 10, 2022	95.95	96.95	91.36	94.26
2061	NASDAQ	FIVN	Thu, Jun 9, 2022	99.66	102.79	98.48	98.56
2060	NASDAQ	FIVN	Wed, Jun 8, 2022	100.58	103.20	100.13	101.32
2059	NASDAQ	FIVN	Tue, Jun 7, 2022	99.32	102.99	98.52	101.06
2058	NASDAQ	FIVN	Mon, Jun 6, 2022	102.12	103.00	97.79	100.73
2057	NASDAQ	FIVN	Fri, Jun 3, 2022	102.27	103.63	99.63	101.30
2056	NASDAQ	FIVN	Thu, Jun 2, 2022	98.22	105.28	98.22	103.57
2055	NASDAQ	FIVN	Wed, Jun 1, 2022	97.81	102.60	97.81	98.77
2054	NASDAQ	FIVN	Tue, May 31, 2022	101.95	102.96	95.97	96.71
2053	NASDAQ	FIVN	Fri, May 27, 2022	100.47	102.74	99.00	102.05
2052	NASDAQ	FIVN	Thu, May 26, 2022	92.03	100.43	91.71	98.70
2051	NASDAQ	FIVN	Wed, May 25, 2022	85.96	93.49	85.15	92.77
2050	NASDAQ	FIVN	Tue, May 24, 2022	93.05	93.76	85.42	86.14
2049	NASDAQ	FIVN	Mon, May 23, 2022	95.84	96.79	92.40	94.73
2048	NASDAQ	FIVN	Fri, May 20, 2022	100.00	100.52	93.07	97.14
2047	NASDAQ	FIVN	Thu, May 19, 2022	94.44	100.27	93.53	97.94
2046	NASDAQ	FIVN	Wed, May 18, 2022	95.51	98.00	91.62	93.80
2045	NASDAQ	FIVN	Tue, May 17, 2022	96.92	100.00	88.87	94.64
2044	NASDAQ	FIVN	Mon, May 16, 2022	99.90	102.59	93.39	94.25
2043	NASDAQ	FIVN	Fri, May 13, 2022	94.50	103.57	94.48	101.42
2042	NASDAQ	FIVN	Thu, May 12, 2022	89.84	96.07	87.74	92.92
2041	NASDAQ	FIVN	Wed, May 11, 2022	93.60	97.22	91.35	92.11
2040	NASDAQ	FIVN	Tue, May 10, 2022	96.23	97.89	88.99	94.65
2039	NASDAQ	FIVN	Mon, May 9, 2022	103.22	105.27	92.49	93.68
2038	NASDAQ	FIVN	Fri, May 6, 2022	107.01	108.54	99.84	106.23
2037	NASDAQ	FIVN	Thu, May 5, 2022	113.44	113.66	104.64	108.97
2036	NASDAQ	FIVN	Wed, May 4, 2022	114.30	115.84	109.06	115.15
2035	NASDAQ	FIVN	Tue, May 3, 2022	115.15	117.79	111.98	114.40
2034	NASDAQ	FIVN	Mon, May 2, 2022	109.99	116.75	109.48	116.07
2033	NASDAQ	FIVN	Fri, Apr 29, 2022	113.90	117.67	109.67	110.10
2032	NASDAQ	FIVN	Thu, Apr 28, 2022	101.52	104.39	97.30	103.04
2031	NASDAQ	FIVN	Wed, Apr 27, 2022	100.90	103.55	98.11	100.91
2030	NASDAQ	FIVN	Tue, Apr 26, 2022	105.01	105.65	100.65	100.90
2029	NASDAQ	FIVN	Mon, Apr 25, 2022	103.51	106.80	102.54	106.25
2028	NASDAQ	FIVN	Fri, Apr 22, 2022	104.98	107.28	102.20	102.85
2027	NASDAQ	FIVN	Thu, Apr 21, 2022	110.31	112.00	104.35	104.95
2026	NASDAQ	FIVN	Wed, Apr 20, 2022	110.57	111.83	106.93	109.04
2025	NASDAQ	FIVN	Tue, Apr 19, 2022	108.12	114.17	106.72	111.29
2024	NASDAQ	FIVN	Mon, Apr 18, 2022	113.40	113.91	106.07	108.89
2023	NASDAQ	FIVN	Thu, Apr 14, 2022	115.93	116.55	112.50	113.49
2022	NASDAQ	FIVN	Wed, Apr 13, 2022	111.25	117.37	109.84	116.70
2021	NASDAQ	FIVN	Tue, Apr 12, 2022	117.00	118.77	110.64	110.97
2020	NASDAQ	FIVN	Mon, Apr 11, 2022	107.89	116.14	107.16	115.79
2019	NASDAQ	FIVN	Fri, Apr 8, 2022	110.92	113.42	109.01	110.00
2018	NASDAQ	FIVN	Thu, Apr 7, 2022	113.50	117.44	110.38	111.83
2017	NASDAQ	FIVN	Wed, Apr 6, 2022	115.21	117.91	114.39	115.19
2016	NASDAQ	FIVN	Tue, Apr 5, 2022	118.53	119.36	112.34	119.09
2015	NASDAQ	FIVN	Mon, Apr 4, 2022	117.28	121.17	115.29	118.33
2014	NASDAQ	FIVN	Fri, Apr 1, 2022	110.89	117.82	110.89	116.50
2013	NASDAQ	FIVN	Thu, Mar 31, 2022	110.14	112.34	108.31	110.40
2012	NASDAQ	FIVN	Wed, Mar 30, 2022	110.83	114.10	109.12	110.64
2011	NASDAQ	FIVN	Tue, Mar 29, 2022	108.58	112.59	108.08	112.11
2010	NASDAQ	FIVN	Mon, Mar 28, 2022	107.51	110.31	104.92	106.96
2009	NASDAQ	FIVN	Fri, Mar 25, 2022	109.43	110.08	103.60	106.32
2008	NASDAQ	FIVN	Thu, Mar 24, 2022	108.55	109.85	104.12	109.74
2007	NASDAQ	FIVN	Wed, Mar 23, 2022	106.37	111.00	103.24	107.48
2006	NASDAQ	FIVN	Tue, Mar 22, 2022	103.84	110.10	102.19	107.96
2005	NASDAQ	FIVN	Mon, Mar 21, 2022	104.71	105.37	100.03	103.56
2004	NASDAQ	FIVN	Fri, Mar 18, 2022	96.11	104.93	96.00	103.98
2003	NASDAQ	FIVN	Thu, Mar 17, 2022	93.12	96.86	91.53	96.64
2002	NASDAQ	FIVN	Wed, Mar 16, 2022	86.13	93.41	85.03	93.26
2001	NASDAQ	FIVN	Tue, Mar 15, 2022	84.22	85.93	82.50	85.03
2000	NASDAQ	FIVN	Mon, Mar 14, 2022	86.43	88.48	80.52	83.12
1999	NASDAQ	FIVN	Fri, Mar 11, 2022	92.30	92.30	86.42	87.38
1998	NASDAQ	FIVN	Thu, Mar 10, 2022	92.20	92.98	89.80	91.41
1997	NASDAQ	FIVN	Wed, Mar 9, 2022	93.28	96.95	93.13	94.43
1996	NASDAQ	FIVN	Tue, Mar 8, 2022	90.83	93.63	87.24	91.82
1995	NASDAQ	FIVN	Mon, Mar 7, 2022	98.15	99.68	90.98	91.40
1994	NASDAQ	FIVN	Fri, Mar 4, 2022	102.80	103.52	96.76	97.42
1993	NASDAQ	FIVN	Thu, Mar 3, 2022	108.70	108.70	101.64	102.79
1992	NASDAQ	FIVN	Wed, Mar 2, 2022	107.31	109.82	105.47	109.07
1991	NASDAQ	FIVN	Tue, Mar 1, 2022	109.12	112.12	107.16	107.54
1990	NASDAQ	FIVN	Mon, Feb 28, 2022	106.88	112.19	106.88	110.00
1989	NASDAQ	FIVN	Fri, Feb 25, 2022	106.47	107.42	101.37	106.93
1988	NASDAQ	FIVN	Thu, Feb 24, 2022	90.50	110.36	90.01	107.09
1987	NASDAQ	FIVN	Wed, Feb 23, 2022	114.28	115.56	103.59	104.14
1986	NASDAQ	FIVN	Tue, Feb 22, 2022	113.71	119.41	113.09	114.35
1985	NASDAQ	FIVN	Fri, Feb 18, 2022	123.18	123.55	114.71	115.09
1984	NASDAQ	FIVN	Thu, Feb 17, 2022	129.10	129.91	121.49	122.70
1983	NASDAQ	FIVN	Wed, Feb 16, 2022	135.03	135.03	128.56	130.23
1982	NASDAQ	FIVN	Tue, Feb 15, 2022	137.61	138.34	133.92	136.72
1981	NASDAQ	FIVN	Mon, Feb 14, 2022	129.68	137.74	128.70	135.95
1980	NASDAQ	FIVN	Fri, Feb 11, 2022	135.22	136.52	129.16	130.73
1979	NASDAQ	FIVN	Thu, Feb 10, 2022	129.60	136.04	129.60	133.88
1978	NASDAQ	FIVN	Wed, Feb 9, 2022	132.95	133.56	129.97	132.83
1977	NASDAQ	FIVN	Tue, Feb 8, 2022	124.23	131.07	123.19	130.72
1976	NASDAQ	FIVN	Mon, Feb 7, 2022	124.90	129.04	123.91	125.03
1975	NASDAQ	FIVN	Fri, Feb 4, 2022	123.35	126.00	121.54	124.98
1974	NASDAQ	FIVN	Thu, Feb 3, 2022	122.49	127.38	120.93	122.98
1973	NASDAQ	FIVN	Wed, Feb 2, 2022	127.55	127.80	121.50	124.72
1972	NASDAQ	FIVN	Tue, Feb 1, 2022	127.76	128.48	122.06	126.97
1971	NASDAQ	FIVN	Mon, Jan 31, 2022	121.44	126.33	119.79	125.70
1970	NASDAQ	FIVN	Fri, Jan 28, 2022	118.70	120.60	114.37	120.60
1969	NASDAQ	FIVN	Thu, Jan 27, 2022	119.20	122.22	116.79	118.48
1968	NASDAQ	FIVN	Wed, Jan 26, 2022	122.98	124.90	116.29	117.93
1967	NASDAQ	FIVN	Tue, Jan 25, 2022	126.13	126.51	117.23	119.46
1966	NASDAQ	FIVN	Mon, Jan 24, 2022	119.78	128.90	117.10	128.14
1965	NASDAQ	FIVN	Fri, Jan 21, 2022	124.30	125.68	118.72	121.88
1964	NASDAQ	FIVN	Thu, Jan 20, 2022	128.49	132.60	123.17	124.93
1963	NASDAQ	FIVN	Wed, Jan 19, 2022	125.39	130.64	124.60	127.92
1962	NASDAQ	FIVN	Tue, Jan 18, 2022	125.27	131.39	124.02	125.10
1961	NASDAQ	FIVN	Fri, Jan 14, 2022	125.34	129.91	125.34	128.36
1960	NASDAQ	FIVN	Thu, Jan 13, 2022	133.44	134.12	125.33	125.36
1959	NASDAQ	FIVN	Wed, Jan 12, 2022	139.67	141.18	131.86	133.12
1958	NASDAQ	FIVN	Tue, Jan 11, 2022	137.56	141.11	136.00	138.37
1957	NASDAQ	FIVN	Mon, Jan 10, 2022	131.32	137.56	128.77	137.26
1956	NASDAQ	FIVN	Fri, Jan 7, 2022	133.55	138.04	132.13	134.02
1955	NASDAQ	FIVN	Thu, Jan 6, 2022	134.09	144.24	132.06	134.79
1954	NASDAQ	FIVN	Wed, Jan 5, 2022	134.02	140.44	133.00	133.22
1953	NASDAQ	FIVN	Tue, Jan 4, 2022	138.73	138.84	130.90	136.96
1952	NASDAQ	FIVN	Mon, Jan 3, 2022	137.52	139.63	132.72	138.95
1951	NASDAQ	FIVN	Fri, Dec 31, 2021	139.34	139.93	136.78	137.32
1950	NASDAQ	FIVN	Thu, Dec 30, 2021	137.83	142.36	137.75	139.64
1949	NASDAQ	FIVN	Wed, Dec 29, 2021	134.33	137.83	132.78	137.80
1948	NASDAQ	FIVN	Tue, Dec 28, 2021	138.65	138.65	134.19	134.92
1947	NASDAQ	FIVN	Mon, Dec 27, 2021	140.09	140.65	136.28	137.30
1946	NASDAQ	FIVN	Thu, Dec 23, 2021	141.84	142.26	139.10	139.93
1945	NASDAQ	FIVN	Wed, Dec 22, 2021	140.58	142.88	139.87	141.91
1944	NASDAQ	FIVN	Tue, Dec 21, 2021	139.66	142.51	135.50	140.20
1943	NASDAQ	FIVN	Mon, Dec 20, 2021	134.59	142.28	134.17	139.46
1942	NASDAQ	FIVN	Fri, Dec 17, 2021	128.61	137.18	128.02	136.54
1941	NASDAQ	FIVN	Thu, Dec 16, 2021	132.02	133.20	128.06	129.88
1940	NASDAQ	FIVN	Wed, Dec 15, 2021	127.62	131.99	124.22	131.67
1939	NASDAQ	FIVN	Tue, Dec 14, 2021	125.00	128.92	124.63	128.25
1938	NASDAQ	FIVN	Mon, Dec 13, 2021	132.51	134.00	127.10	129.54
1937	NASDAQ	FIVN	Fri, Dec 10, 2021	135.78	137.99	131.72	132.05
1936	NASDAQ	FIVN	Thu, Dec 9, 2021	141.99	144.63	133.39	135.55
1935	NASDAQ	FIVN	Wed, Dec 8, 2021	139.49	143.44	137.25	142.05
1934	NASDAQ	FIVN	Tue, Dec 7, 2021	134.80	142.41	134.10	140.05
1933	NASDAQ	FIVN	Mon, Dec 6, 2021	126.31	131.66	122.83	131.45
1932	NASDAQ	FIVN	Fri, Dec 3, 2021	135.28	135.80	122.33	128.60
1931	NASDAQ	FIVN	Thu, Dec 2, 2021	136.28	142.00	135.79	136.78
1930	NASDAQ	FIVN	Wed, Dec 1, 2021	142.79	146.46	137.65	137.84
1929	NASDAQ	FIVN	Tue, Nov 30, 2021	143.00	144.07	137.45	142.33
1928	NASDAQ	FIVN	Mon, Nov 29, 2021	142.00	143.18	137.12	142.43
1927	NASDAQ	FIVN	Fri, Nov 26, 2021	139.76	144.65	138.73	141.99
1926	NASDAQ	FIVN	Wed, Nov 24, 2021	133.14	138.98	131.70	138.26
1925	NASDAQ	FIVN	Tue, Nov 23, 2021	137.94	138.50	132.63	134.84
1924	NASDAQ	FIVN	Mon, Nov 22, 2021	150.00	150.00	138.72	139.39
1923	NASDAQ	FIVN	Fri, Nov 19, 2021	158.88	159.10	147.39	150.00
1922	NASDAQ	FIVN	Thu, Nov 18, 2021	163.58	164.82	156.19	158.16
1921	NASDAQ	FIVN	Wed, Nov 17, 2021	166.75	167.90	164.35	165.32
1920	NASDAQ	FIVN	Tue, Nov 16, 2021	162.60	167.86	161.90	166.52
1919	NASDAQ	FIVN	Mon, Nov 15, 2021	160.23	163.10	159.00	161.72
1918	NASDAQ	FIVN	Fri, Nov 12, 2021	162.10	163.18	159.50	160.65
1917	NASDAQ	FIVN	Thu, Nov 11, 2021	163.27	163.98	159.84	160.55
1916	NASDAQ	FIVN	Wed, Nov 10, 2021	166.16	168.50	158.85	162.42
1915	NASDAQ	FIVN	Tue, Nov 9, 2021	159.63	168.56	158.80	166.27
1914	NASDAQ	FIVN	Mon, Nov 8, 2021	149.10	149.55	144.55	145.25
1913	NASDAQ	FIVN	Fri, Nov 5, 2021	152.52	153.24	145.69	147.94
1912	NASDAQ	FIVN	Thu, Nov 4, 2021	157.72	158.85	153.11	153.26
1911	NASDAQ	FIVN	Wed, Nov 3, 2021	158.06	159.15	156.28	157.86
1910	NASDAQ	FIVN	Tue, Nov 2, 2021	158.55	159.71	156.49	157.19
1909	NASDAQ	FIVN	Mon, Nov 1, 2021	158.07	160.22	157.70	159.84
1908	NASDAQ	FIVN	Fri, Oct 29, 2021	158.04	159.88	156.51	158.01
1907	NASDAQ	FIVN	Thu, Oct 28, 2021	158.31	159.37	156.16	158.50
1906	NASDAQ	FIVN	Wed, Oct 27, 2021	161.79	162.44	157.26	158.29
1905	NASDAQ	FIVN	Tue, Oct 26, 2021	161.62	163.09	158.75	161.16
1904	NASDAQ	FIVN	Mon, Oct 25, 2021	164.10	164.58	159.96	160.64
1903	NASDAQ	FIVN	Fri, Oct 22, 2021	160.43	162.00	159.26	161.43
1902	NASDAQ	FIVN	Thu, Oct 21, 2021	159.25	163.41	158.70	160.42
1901	NASDAQ	FIVN	Wed, Oct 20, 2021	159.82	161.14	157.61	158.83
1900	NASDAQ	FIVN	Tue, Oct 19, 2021	157.46	161.33	157.46	159.77
1899	NASDAQ	FIVN	Mon, Oct 18, 2021	157.10	159.01	153.20	158.09
1898	NASDAQ	FIVN	Fri, Oct 15, 2021	156.69	156.69	152.45	153.96
1897	NASDAQ	FIVN	Thu, Oct 14, 2021	157.76	160.19	155.55	155.87
1896	NASDAQ	FIVN	Wed, Oct 13, 2021	147.57	156.34	146.07	155.79
1895	NASDAQ	FIVN	Tue, Oct 12, 2021	142.01	146.69	139.75	145.96
1894	NASDAQ	FIVN	Mon, Oct 11, 2021	142.55	145.59	140.33	140.34
1893	NASDAQ	FIVN	Fri, Oct 8, 2021	148.77	149.36	142.60	142.88
1892	NASDAQ	FIVN	Thu, Oct 7, 2021	149.60	152.57	147.33	148.53
1891	NASDAQ	FIVN	Wed, Oct 6, 2021	152.57	153.16	147.15	148.48
1890	NASDAQ	FIVN	Tue, Oct 5, 2021	156.83	157.57	152.11	154.20
1889	NASDAQ	FIVN	Mon, Oct 4, 2021	166.58	167.35	155.70	156.74
1888	NASDAQ	FIVN	Fri, Oct 1, 2021	165.90	170.73	157.17	167.26
1887	NASDAQ	FIVN	Thu, Sep 30, 2021	161.76	163.51	157.60	159.74
1886	NASDAQ	FIVN	Wed, Sep 29, 2021	164.54	167.90	160.91	161.73
1885	NASDAQ	FIVN	Tue, Sep 28, 2021	168.33	168.33	160.14	163.33
1884	NASDAQ	FIVN	Mon, Sep 27, 2021	170.38	170.85	168.09	170.75
1883	NASDAQ	FIVN	Fri, Sep 24, 2021	169.50	172.87	168.78	172.25
1882	NASDAQ	FIVN	Thu, Sep 23, 2021	172.37	172.37	170.00	170.82
1881	NASDAQ	FIVN	Wed, Sep 22, 2021	170.00	171.19	168.31	171.04
1880	NASDAQ	FIVN	Tue, Sep 21, 2021	171.84	173.75	166.10	170.17
1879	NASDAQ	FIVN	Mon, Sep 20, 2021	171.68	174.40	169.92	171.59
1878	NASDAQ	FIVN	Fri, Sep 17, 2021	172.55	176.49	171.65	175.06
1877	NASDAQ	FIVN	Thu, Sep 16, 2021	163.02	169.17	162.77	168.19
1876	NASDAQ	FIVN	Wed, Sep 15, 2021	167.79	167.79	163.44	164.87
1875	NASDAQ	FIVN	Tue, Sep 14, 2021	170.25	172.20	167.98	167.99
1874	NASDAQ	FIVN	Mon, Sep 13, 2021	172.13	172.13	167.81	170.39
1873	NASDAQ	FIVN	Fri, Sep 10, 2021	173.96	175.98	172.48	173.51
1872	NASDAQ	FIVN	Thu, Sep 9, 2021	169.13	173.18	168.05	172.91
1871	NASDAQ	FIVN	Wed, Sep 8, 2021	171.83	171.83	167.00	169.27
1870	NASDAQ	FIVN	Tue, Sep 7, 2021	171.10	173.31	168.88	172.75
1869	NASDAQ	FIVN	Fri, Sep 3, 2021	166.23	171.94	165.67	170.19
1868	NASDAQ	FIVN	Thu, Sep 2, 2021	159.63	166.70	159.63	166.38
1867	NASDAQ	FIVN	Wed, Sep 1, 2021	159.19	163.41	159.00	160.11
1866	NASDAQ	FIVN	Tue, Aug 31, 2021	158.07	159.81	155.06	158.23
1865	NASDAQ	FIVN	Mon, Aug 30, 2021	183.72	186.46	181.51	184.83
1864	NASDAQ	FIVN	Fri, Aug 27, 2021	182.89	185.17	181.44	183.24
1863	NASDAQ	FIVN	Thu, Aug 26, 2021	185.65	192.10	182.61	182.66
1862	NASDAQ	FIVN	Wed, Aug 25, 2021	182.24	183.41	180.46	181.24
1861	NASDAQ	FIVN	Tue, Aug 24, 2021	183.13	185.00	181.27	182.48
1860	NASDAQ	FIVN	Mon, Aug 23, 2021	179.68	183.02	179.32	182.43
1859	NASDAQ	FIVN	Fri, Aug 20, 2021	175.03	182.74	175.03	179.26
1858	NASDAQ	FIVN	Thu, Aug 19, 2021	177.37	177.76	174.34	174.82
1857	NASDAQ	FIVN	Wed, Aug 18, 2021	180.83	183.44	178.98	179.05
1856	NASDAQ	FIVN	Tue, Aug 17, 2021	181.94	184.81	180.29	182.40
1855	NASDAQ	FIVN	Mon, Aug 16, 2021	188.03	188.03	181.60	183.69
1854	NASDAQ	FIVN	Fri, Aug 13, 2021	191.81	192.83	187.24	189.09
1853	NASDAQ	FIVN	Thu, Aug 12, 2021	189.85	194.07	188.53	192.97
1852	NASDAQ	FIVN	Wed, Aug 11, 2021	194.79	196.45	185.06	190.70
1851	NASDAQ	FIVN	Tue, Aug 10, 2021	200.31	205.81	194.51	194.61
1850	NASDAQ	FIVN	Mon, Aug 9, 2021	200.51	202.32	198.57	200.42
1849	NASDAQ	FIVN	Fri, Aug 6, 2021	206.69	206.69	199.95	201.68
1848	NASDAQ	FIVN	Thu, Aug 5, 2021	208.77	211.68	205.84	208.22
1847	NASDAQ	FIVN	Wed, Aug 4, 2021	199.87	210.15	199.87	209.70
1846	NASDAQ	FIVN	Tue, Aug 3, 2021	202.01	204.89	197.78	199.40
1845	NASDAQ	FIVN	Mon, Aug 2, 2021	201.11	203.08	194.19	201.89
1844	NASDAQ	FIVN	Fri, Jul 30, 2021	202.30	208.59	200.83	201.29
1843	NASDAQ	FIVN	Thu, Jul 29, 2021	199.31	211.44	199.31	205.39
1842	NASDAQ	FIVN	Wed, Jul 28, 2021	195.26	199.70	193.50	196.99
1841	NASDAQ	FIVN	Tue, Jul 27, 2021	199.00	201.00	190.84	195.65
1840	NASDAQ	FIVN	Mon, Jul 26, 2021	195.64	200.39	193.32	198.37
1839	NASDAQ	FIVN	Fri, Jul 23, 2021	193.02	193.62	187.25	191.20
1838	NASDAQ	FIVN	Thu, Jul 22, 2021	190.00	197.11	189.80	193.23
1837	NASDAQ	FIVN	Wed, Jul 21, 2021	189.22	189.91	185.62	189.19
1836	NASDAQ	FIVN	Tue, Jul 20, 2021	189.43	191.30	185.12	189.80
1835	NASDAQ	FIVN	Mon, Jul 19, 2021	188.11	189.62	183.16	188.12
1834	NASDAQ	FIVN	Fri, Jul 16, 2021	177.64	180.16	177.38	177.60
1833	NASDAQ	FIVN	Thu, Jul 15, 2021	178.74	180.33	175.31	176.58
1832	NASDAQ	FIVN	Wed, Jul 14, 2021	186.26	186.26	176.97	178.34
1831	NASDAQ	FIVN	Tue, Jul 13, 2021	188.39	189.35	183.69	185.12
1830	NASDAQ	FIVN	Mon, Jul 12, 2021	191.59	193.49	187.49	188.44
1829	NASDAQ	FIVN	Fri, Jul 9, 2021	190.66	190.97	187.28	190.53
1828	NASDAQ	FIVN	Thu, Jul 8, 2021	188.13	191.35	185.44	190.72
1827	NASDAQ	FIVN	Wed, Jul 7, 2021	193.21	194.67	190.13	191.43
1826	NASDAQ	FIVN	Tue, Jul 6, 2021	187.77	193.96	187.50	192.48
1825	NASDAQ	FIVN	Fri, Jul 2, 2021	186.09	188.88	184.86	187.31
1824	NASDAQ	FIVN	Thu, Jul 1, 2021	182.22	185.25	180.82	184.79
1823	NASDAQ	FIVN	Wed, Jun 30, 2021	188.01	188.75	181.99	183.39
1822	NASDAQ	FIVN	Tue, Jun 29, 2021	184.41	186.78	182.14	186.75
1821	NASDAQ	FIVN	Mon, Jun 28, 2021	184.75	186.50	182.85	184.34
1820	NASDAQ	FIVN	Fri, Jun 25, 2021	182.91	184.05	179.84	183.16
1819	NASDAQ	FIVN	Thu, Jun 24, 2021	187.43	188.50	181.32	183.07
1818	NASDAQ	FIVN	Wed, Jun 23, 2021	184.62	186.19	183.48	184.76
1817	NASDAQ	FIVN	Tue, Jun 22, 2021	183.00	186.24	182.23	184.98
1816	NASDAQ	FIVN	Mon, Jun 21, 2021	182.29	184.62	177.54	182.98
1815	NASDAQ	FIVN	Fri, Jun 18, 2021	178.99	184.16	178.42	183.30
1814	NASDAQ	FIVN	Thu, Jun 17, 2021	165.88	180.74	165.88	179.18
1813	NASDAQ	FIVN	Wed, Jun 16, 2021	165.70	169.62	163.39	166.63
1812	NASDAQ	FIVN	Tue, Jun 15, 2021	168.48	169.50	165.10	165.74
1811	NASDAQ	FIVN	Mon, Jun 14, 2021	166.43	170.22	166.14	168.48
1810	NASDAQ	FIVN	Fri, Jun 11, 2021	165.45	166.19	163.57	165.76
1809	NASDAQ	FIVN	Thu, Jun 10, 2021	160.01	166.35	160.01	165.36
1808	NASDAQ	FIVN	Wed, Jun 9, 2021	160.05	165.11	160.05	162.04
1807	NASDAQ	FIVN	Tue, Jun 8, 2021	160.55	163.14	156.16	159.32
1806	NASDAQ	FIVN	Mon, Jun 7, 2021	155.51	162.00	153.49	160.74
1805	NASDAQ	FIVN	Fri, Jun 4, 2021	160.52	161.73	153.97	155.97
1804	NASDAQ	FIVN	Thu, Jun 3, 2021	164.71	164.71	158.33	159.76
1803	NASDAQ	FIVN	Wed, Jun 2, 2021	173.14	173.62	165.18	166.14
1802	NASDAQ	FIVN	Tue, Jun 1, 2021	176.11	178.50	173.17	173.94
1801	NASDAQ	FIVN	Fri, May 28, 2021	179.90	182.35	177.00	177.10
1800	NASDAQ	FIVN	Thu, May 27, 2021	176.07	178.92	172.34	178.53
1799	NASDAQ	FIVN	Wed, May 26, 2021	174.18	176.83	173.64	175.30
1798	NASDAQ	FIVN	Tue, May 25, 2021	172.02	174.69	171.48	173.69
1797	NASDAQ	FIVN	Mon, May 24, 2021	173.23	174.23	171.75	172.42
1796	NASDAQ	FIVN	Fri, May 21, 2021	174.33	174.34	168.90	170.12
1795	NASDAQ	FIVN	Thu, May 20, 2021	168.52	174.22	166.45	172.30
1794	NASDAQ	FIVN	Wed, May 19, 2021	160.67	166.06	160.00	165.74
1793	NASDAQ	FIVN	Tue, May 18, 2021	164.46	167.43	162.57	164.57
1792	NASDAQ	FIVN	Mon, May 17, 2021	163.48	165.24	160.85	163.67
1791	NASDAQ	FIVN	Fri, May 14, 2021	161.01	165.77	159.08	164.50
1790	NASDAQ	FIVN	Thu, May 13, 2021	164.17	167.26	154.24	159.50
1789	NASDAQ	FIVN	Wed, May 12, 2021	164.61	165.70	160.02	162.00
1788	NASDAQ	FIVN	Tue, May 11, 2021	157.61	169.93	157.61	167.88
1787	NASDAQ	FIVN	Mon, May 10, 2021	165.75	169.01	165.75	166.49
1786	NASDAQ	FIVN	Fri, May 7, 2021	170.43	174.47	169.36	170.14
1785	NASDAQ	FIVN	Thu, May 6, 2021	168.57	168.99	164.74	167.25
1784	NASDAQ	FIVN	Wed, May 5, 2021	174.71	176.64	170.41	171.04
1783	NASDAQ	FIVN	Tue, May 4, 2021	178.19	178.19	168.00	172.30
1782	NASDAQ	FIVN	Mon, May 3, 2021	188.95	190.18	179.10	181.13
1781	NASDAQ	FIVN	Fri, Apr 30, 2021	181.00	192.12	175.26	187.97
1780	NASDAQ	FIVN	Thu, Apr 29, 2021	180.37	180.51	169.44	174.26
1779	NASDAQ	FIVN	Wed, Apr 28, 2021	179.77	181.56	176.89	179.50
1778	NASDAQ	FIVN	Tue, Apr 27, 2021	179.95	182.14	178.12	179.51
1777	NASDAQ	FIVN	Mon, Apr 26, 2021	177.32	180.74	174.67	179.95
1776	NASDAQ	FIVN	Fri, Apr 23, 2021	174.50	176.51	172.06	175.40
1775	NASDAQ	FIVN	Thu, Apr 22, 2021	171.70	176.32	171.70	173.74
1774	NASDAQ	FIVN	Wed, Apr 21, 2021	170.83	173.75	169.33	171.80
1773	NASDAQ	FIVN	Tue, Apr 20, 2021	172.55	175.31	167.67	172.52
1772	NASDAQ	FIVN	Mon, Apr 19, 2021	176.03	179.70	173.79	174.53
1771	NASDAQ	FIVN	Fri, Apr 16, 2021	179.00	179.00	174.67	177.43
1770	NASDAQ	FIVN	Thu, Apr 15, 2021	176.25	179.67	173.82	178.75
1769	NASDAQ	FIVN	Wed, Apr 14, 2021	178.85	180.54	172.79	173.91
1768	NASDAQ	FIVN	Tue, Apr 13, 2021	178.21	181.88	176.54	178.99
1767	NASDAQ	FIVN	Mon, Apr 12, 2021	170.70	176.98	169.57	176.28
1766	NASDAQ	FIVN	Fri, Apr 9, 2021	172.33	173.29	168.08	172.73
1765	NASDAQ	FIVN	Thu, Apr 8, 2021	167.02	173.48	166.12	172.99
1764	NASDAQ	FIVN	Wed, Apr 7, 2021	168.35	169.48	163.78	163.97
1763	NASDAQ	FIVN	Tue, Apr 6, 2021	161.04	168.61	159.80	167.97
1762	NASDAQ	FIVN	Mon, Apr 5, 2021	164.65	165.91	162.08	162.49
1761	NASDAQ	FIVN	Thu, Apr 1, 2021	159.40	165.38	158.19	164.22
1760	NASDAQ	FIVN	Wed, Mar 31, 2021	153.79	158.32	152.00	156.33
1759	NASDAQ	FIVN	Tue, Mar 30, 2021	150.33	153.16	148.62	151.44
1758	NASDAQ	FIVN	Mon, Mar 29, 2021	156.30	157.86	150.32	151.86
1757	NASDAQ	FIVN	Fri, Mar 26, 2021	158.94	160.95	154.13	156.81
1756	NASDAQ	FIVN	Thu, Mar 25, 2021	156.60	159.17	153.15	158.88
1755	NASDAQ	FIVN	Wed, Mar 24, 2021	166.98	166.98	158.07	158.54
1754	NASDAQ	FIVN	Tue, Mar 23, 2021	166.36	169.66	165.20	166.98
1753	NASDAQ	FIVN	Mon, Mar 22, 2021	164.81	169.23	164.38	164.60
1752	NASDAQ	FIVN	Fri, Mar 19, 2021	161.35	165.52	159.46	162.88
1751	NASDAQ	FIVN	Thu, Mar 18, 2021	165.00	166.34	160.27	162.06
1750	NASDAQ	FIVN	Wed, Mar 17, 2021	166.01	171.20	163.08	168.46
1749	NASDAQ	FIVN	Tue, Mar 16, 2021	169.88	171.53	166.67	168.60
1748	NASDAQ	FIVN	Mon, Mar 15, 2021	166.45	169.15	165.62	168.52
1747	NASDAQ	FIVN	Fri, Mar 12, 2021	166.17	169.23	162.84	168.44
1746	NASDAQ	FIVN	Thu, Mar 11, 2021	167.07	173.97	165.47	170.80
1745	NASDAQ	FIVN	Wed, Mar 10, 2021	163.68	167.49	159.71	160.74
1744	NASDAQ	FIVN	Tue, Mar 9, 2021	160.52	165.72	159.51	160.48
1743	NASDAQ	FIVN	Mon, Mar 8, 2021	160.05	165.92	152.55	153.81
1742	NASDAQ	FIVN	Fri, Mar 5, 2021	165.93	166.00	153.00	161.10
1741	NASDAQ	FIVN	Thu, Mar 4, 2021	172.78	175.59	164.43	166.13
1740	NASDAQ	FIVN	Wed, Mar 3, 2021	187.00	187.70	173.63	174.90
1739	NASDAQ	FIVN	Tue, Mar 2, 2021	199.31	201.75	186.52	187.56
1738	NASDAQ	FIVN	Mon, Mar 1, 2021	189.98	198.60	186.06	197.79
1737	NASDAQ	FIVN	Fri, Feb 26, 2021	181.17	188.73	173.73	185.24
1736	NASDAQ	FIVN	Thu, Feb 25, 2021	179.41	189.97	177.15	181.20
1735	NASDAQ	FIVN	Wed, Feb 24, 2021	176.09	186.30	172.99	181.77
1734	NASDAQ	FIVN	Tue, Feb 23, 2021	178.78	184.71	158.00	178.09
1733	NASDAQ	FIVN	Mon, Feb 22, 2021	186.28	187.50	165.89	166.78
1732	NASDAQ	FIVN	Fri, Feb 19, 2021	182.72	194.04	182.18	190.47
1731	NASDAQ	FIVN	Thu, Feb 18, 2021	178.94	184.18	175.75	182.33
1730	NASDAQ	FIVN	Wed, Feb 17, 2021	181.16	181.73	176.00	180.04
1729	NASDAQ	FIVN	Tue, Feb 16, 2021	183.84	185.78	176.28	182.74
1728	NASDAQ	FIVN	Fri, Feb 12, 2021	175.01	182.26	173.10	181.92
1727	NASDAQ	FIVN	Thu, Feb 11, 2021	176.44	177.34	172.37	174.98
1726	NASDAQ	FIVN	Wed, Feb 10, 2021	174.71	179.00	174.01	174.95
1725	NASDAQ	FIVN	Tue, Feb 9, 2021	174.33	178.19	174.06	177.01
1724	NASDAQ	FIVN	Mon, Feb 8, 2021	174.53	179.48	173.22	174.72
1723	NASDAQ	FIVN	Fri, Feb 5, 2021	171.26	173.87	169.51	173.22
1722	NASDAQ	FIVN	Thu, Feb 4, 2021	171.05	171.75	164.41	170.90
1721	NASDAQ	FIVN	Wed, Feb 3, 2021	173.70	174.50	166.08	170.49
1720	NASDAQ	FIVN	Tue, Feb 2, 2021	169.79	173.78	169.79	173.02
1719	NASDAQ	FIVN	Mon, Feb 1, 2021	167.97	170.97	165.44	167.26
1718	NASDAQ	FIVN	Fri, Jan 29, 2021	164.39	167.67	160.04	166.25
1717	NASDAQ	FIVN	Thu, Jan 28, 2021	160.58	167.86	158.22	165.74
1716	NASDAQ	FIVN	Wed, Jan 27, 2021	161.83	163.49	154.25	158.16
1715	NASDAQ	FIVN	Tue, Jan 26, 2021	173.42	173.68	163.77	164.00
1714	NASDAQ	FIVN	Mon, Jan 25, 2021	181.08	183.98	172.02	173.34
1713	NASDAQ	FIVN	Fri, Jan 22, 2021	181.91	182.21	177.23	179.27
1712	NASDAQ	FIVN	Thu, Jan 21, 2021	180.12	181.30	174.29	180.34
1711	NASDAQ	FIVN	Wed, Jan 20, 2021	171.11	181.70	171.11	178.87
1710	NASDAQ	FIVN	Tue, Jan 19, 2021	171.28	171.99	168.14	169.84
1709	NASDAQ	FIVN	Fri, Jan 15, 2021	172.43	173.72	168.91	169.91
1708	NASDAQ	FIVN	Thu, Jan 14, 2021	174.48	176.40	171.34	171.50
1707	NASDAQ	FIVN	Wed, Jan 13, 2021	172.72	177.40	170.01	173.69
1706	NASDAQ	FIVN	Tue, Jan 12, 2021	172.13	173.73	170.72	172.65
1705	NASDAQ	FIVN	Mon, Jan 11, 2021	173.01	173.74	170.16	171.34
1704	NASDAQ	FIVN	Fri, Jan 8, 2021	175.00	179.33	173.89	174.00
1703	NASDAQ	FIVN	Thu, Jan 7, 2021	167.36	175.11	167.36	174.65
1702	NASDAQ	FIVN	Wed, Jan 6, 2021	169.55	170.97	163.71	166.22
1701	NASDAQ	FIVN	Tue, Jan 5, 2021	171.42	174.15	169.67	174.00
1700	NASDAQ	FIVN	Mon, Jan 4, 2021	175.00	177.59	168.46	173.15
1699	NASDAQ	FIVN	Thu, Dec 31, 2020	175.56	175.56	171.43	174.40
1698	NASDAQ	FIVN	Wed, Dec 30, 2020	174.24	176.33	173.76	174.81
1697	NASDAQ	FIVN	Tue, Dec 29, 2020	176.80	178.23	171.08	173.50
1696	NASDAQ	FIVN	Mon, Dec 28, 2020	182.45	183.18	173.97	176.16
1695	NASDAQ	FIVN	Thu, Dec 24, 2020	180.97	183.19	179.55	180.04
1694	NASDAQ	FIVN	Wed, Dec 23, 2020	187.32	187.75	179.41	179.99
1693	NASDAQ	FIVN	Tue, Dec 22, 2020	181.55	187.99	181.55	186.65
1692	NASDAQ	FIVN	Mon, Dec 21, 2020	177.56	180.38	174.23	179.43
1691	NASDAQ	FIVN	Fri, Dec 18, 2020	177.89	177.89	171.69	176.60
1690	NASDAQ	FIVN	Thu, Dec 17, 2020	173.30	175.71	172.20	172.38
1689	NASDAQ	FIVN	Wed, Dec 16, 2020	168.75	170.83	166.02	168.91
1688	NASDAQ	FIVN	Tue, Dec 15, 2020	165.15	169.85	165.15	167.44
1687	NASDAQ	FIVN	Mon, Dec 14, 2020	161.74	167.55	161.61	164.82
1686	NASDAQ	FIVN	Fri, Dec 11, 2020	159.70	162.76	158.76	162.57
1685	NASDAQ	FIVN	Thu, Dec 10, 2020	149.96	159.64	149.00	159.27
1684	NASDAQ	FIVN	Wed, Dec 9, 2020	150.00	154.01	149.79	152.00
1683	NASDAQ	FIVN	Tue, Dec 8, 2020	154.22	154.22	150.78	151.20
1682	NASDAQ	FIVN	Mon, Dec 7, 2020	152.62	155.96	151.19	152.63
1681	NASDAQ	FIVN	Fri, Dec 4, 2020	155.40	155.40	150.14	151.53
1680	NASDAQ	FIVN	Thu, Dec 3, 2020	155.94	158.37	154.21	155.15
1679	NASDAQ	FIVN	Wed, Dec 2, 2020	152.51	155.36	150.39	155.00
1678	NASDAQ	FIVN	Tue, Dec 1, 2020	155.53	155.53	151.13	154.87
1677	NASDAQ	FIVN	Mon, Nov 30, 2020	152.21	155.44	149.72	155.20
1676	NASDAQ	FIVN	Fri, Nov 27, 2020	145.82	151.85	145.60	151.13
1675	NASDAQ	FIVN	Wed, Nov 25, 2020	144.22	146.40	141.85	144.39
1674	NASDAQ	FIVN	Tue, Nov 24, 2020	146.54	147.38	142.61	143.04
1673	NASDAQ	FIVN	Mon, Nov 23, 2020	149.62	150.64	145.28	148.03
1672	NASDAQ	FIVN	Fri, Nov 20, 2020	147.27	151.76	145.00	148.67
1671	NASDAQ	FIVN	Thu, Nov 19, 2020	140.82	148.13	140.32	146.16
1670	NASDAQ	FIVN	Wed, Nov 18, 2020	140.63	141.75	138.51	139.93
1669	NASDAQ	FIVN	Tue, Nov 17, 2020	141.00	142.26	138.12	140.59
1668	NASDAQ	FIVN	Mon, Nov 16, 2020	138.85	142.80	137.10	140.58
1667	NASDAQ	FIVN	Fri, Nov 13, 2020	145.70	146.34	139.81	141.17
1666	NASDAQ	FIVN	Thu, Nov 12, 2020	146.45	148.90	143.55	145.48
1665	NASDAQ	FIVN	Wed, Nov 11, 2020	140.60	146.79	140.44	143.52
1664	NASDAQ	FIVN	Tue, Nov 10, 2020	142.01	144.52	130.32	138.83
1663	NASDAQ	FIVN	Mon, Nov 9, 2020	161.31	161.31	140.41	141.26
1662	NASDAQ	FIVN	Fri, Nov 6, 2020	161.81	166.34	158.00	164.96
1661	NASDAQ	FIVN	Thu, Nov 5, 2020	166.54	167.17	161.57	163.30
1660	NASDAQ	FIVN	Wed, Nov 4, 2020	153.92	163.39	152.12	162.66
1659	NASDAQ	FIVN	Tue, Nov 3, 2020	144.01	149.63	141.35	149.19
1658	NASDAQ	FIVN	Mon, Nov 2, 2020	153.36	153.87	141.33	144.19
1657	NASDAQ	FIVN	Fri, Oct 30, 2020	154.60	156.40	144.66	151.72
1656	NASDAQ	FIVN	Thu, Oct 29, 2020	144.81	147.05	142.17	143.11
1655	NASDAQ	FIVN	Wed, Oct 28, 2020	144.08	145.60	140.72	143.42
1654	NASDAQ	FIVN	Tue, Oct 27, 2020	142.41	146.13	141.46	145.20
1653	NASDAQ	FIVN	Mon, Oct 26, 2020	141.38	145.57	138.02	141.30
1652	NASDAQ	FIVN	Fri, Oct 23, 2020	140.29	142.38	138.25	142.28
1651	NASDAQ	FIVN	Thu, Oct 22, 2020	141.54	144.78	138.90	139.40
1650	NASDAQ	FIVN	Wed, Oct 21, 2020	144.62	146.02	140.59	141.20
1649	NASDAQ	FIVN	Tue, Oct 20, 2020	145.30	146.98	144.14	144.51
1648	NASDAQ	FIVN	Mon, Oct 19, 2020	146.83	148.96	143.79	145.23
1647	NASDAQ	FIVN	Fri, Oct 16, 2020	148.41	148.41	145.52	145.66
1646	NASDAQ	FIVN	Thu, Oct 15, 2020	140.68	146.78	138.50	146.20
1645	NASDAQ	FIVN	Wed, Oct 14, 2020	147.19	147.54	143.60	144.67
1644	NASDAQ	FIVN	Tue, Oct 13, 2020	144.08	146.51	143.54	145.80
1643	NASDAQ	FIVN	Mon, Oct 12, 2020	142.71	144.73	141.11	142.63
1642	NASDAQ	FIVN	Fri, Oct 9, 2020	136.43	141.30	136.43	140.08
1641	NASDAQ	FIVN	Thu, Oct 8, 2020	140.66	141.76	135.31	136.38
1640	NASDAQ	FIVN	Wed, Oct 7, 2020	137.70	141.65	136.58	139.57
1639	NASDAQ	FIVN	Tue, Oct 6, 2020	133.00	138.00	133.00	135.87
1638	NASDAQ	FIVN	Mon, Oct 5, 2020	132.24	134.71	131.59	133.42
1637	NASDAQ	FIVN	Fri, Oct 2, 2020	128.88	134.96	128.01	132.06
1636	NASDAQ	FIVN	Thu, Oct 1, 2020	131.32	133.16	128.71	131.95
1635	NASDAQ	FIVN	Wed, Sep 30, 2020	128.05	131.94	127.15	129.68
1634	NASDAQ	FIVN	Tue, Sep 29, 2020	126.82	129.61	126.21	128.74
1633	NASDAQ	FIVN	Mon, Sep 28, 2020	125.57	127.29	124.56	126.82
1632	NASDAQ	FIVN	Fri, Sep 25, 2020	122.46	125.35	120.91	125.02
1631	NASDAQ	FIVN	Thu, Sep 24, 2020	122.60	124.60	120.66	121.30
1630	NASDAQ	FIVN	Wed, Sep 23, 2020	125.82	128.45	123.34	123.60
1629	NASDAQ	FIVN	Tue, Sep 22, 2020	126.95	127.48	123.72	126.63
1628	NASDAQ	FIVN	Mon, Sep 21, 2020	121.41	126.91	120.74	126.33
1627	NASDAQ	FIVN	Fri, Sep 18, 2020	120.53	123.57	118.43	122.06
1626	NASDAQ	FIVN	Thu, Sep 17, 2020	117.51	120.11	116.93	119.94
1625	NASDAQ	FIVN	Wed, Sep 16, 2020	121.69	123.28	119.57	119.86
1624	NASDAQ	FIVN	Tue, Sep 15, 2020	121.26	124.46	119.00	120.65
1623	NASDAQ	FIVN	Mon, Sep 14, 2020	118.07	119.90	117.83	119.34
1622	NASDAQ	FIVN	Fri, Sep 11, 2020	119.93	122.06	115.01	116.56
1621	NASDAQ	FIVN	Thu, Sep 10, 2020	117.35	122.97	117.03	119.33
1620	NASDAQ	FIVN	Wed, Sep 9, 2020	115.31	118.81	113.51	117.31
1619	NASDAQ	FIVN	Tue, Sep 8, 2020	110.29	114.48	109.37	111.84
1618	NASDAQ	FIVN	Fri, Sep 4, 2020	117.68	118.79	107.98	115.64
1617	NASDAQ	FIVN	Thu, Sep 3, 2020	123.76	123.76	117.20	119.12
1616	NASDAQ	FIVN	Wed, Sep 2, 2020	131.73	131.75	125.50	127.06
1615	NASDAQ	FIVN	Tue, Sep 1, 2020	129.38	131.88	128.52	129.86
1614	NASDAQ	FIVN	Mon, Aug 31, 2020	125.48	127.69	125.22	127.44
1613	NASDAQ	FIVN	Fri, Aug 28, 2020	126.44	129.76	125.11	125.46
1612	NASDAQ	FIVN	Thu, Aug 27, 2020	127.34	128.29	124.23	126.15
1611	NASDAQ	FIVN	Wed, Aug 26, 2020	125.22	129.07	123.68	128.32
1610	NASDAQ	FIVN	Tue, Aug 25, 2020	122.99	125.17	121.40	123.78
1609	NASDAQ	FIVN	Mon, Aug 24, 2020	126.71	126.98	121.08	123.13
1608	NASDAQ	FIVN	Fri, Aug 21, 2020	128.43	128.43	124.90	125.41
1607	NASDAQ	FIVN	Thu, Aug 20, 2020	123.62	128.61	122.60	128.09
1606	NASDAQ	FIVN	Wed, Aug 19, 2020	125.57	127.21	122.76	124.59
1605	NASDAQ	FIVN	Tue, Aug 18, 2020	122.31	125.17	121.72	124.94
1604	NASDAQ	FIVN	Mon, Aug 17, 2020	120.00	123.35	119.20	122.24
1603	NASDAQ	FIVN	Fri, Aug 14, 2020	120.06	121.15	118.03	119.20
1602	NASDAQ	FIVN	Thu, Aug 13, 2020	115.69	119.85	114.85	119.45
1601	NASDAQ	FIVN	Wed, Aug 12, 2020	113.37	117.77	112.64	115.10
1600	NASDAQ	FIVN	Tue, Aug 11, 2020	114.90	116.00	112.06	112.37
1599	NASDAQ	FIVN	Mon, Aug 10, 2020	123.87	123.87	114.59	115.84
1598	NASDAQ	FIVN	Fri, Aug 7, 2020	126.58	127.00	120.23	123.27
1597	NASDAQ	FIVN	Thu, Aug 6, 2020	127.13	128.99	125.28	127.16
1596	NASDAQ	FIVN	Wed, Aug 5, 2020	128.70	131.98	127.76	128.30
1595	NASDAQ	FIVN	Tue, Aug 4, 2020	130.50	131.47	123.30	129.27
1594	NASDAQ	FIVN	Mon, Aug 3, 2020	121.82	130.22	121.37	129.13
1593	NASDAQ	FIVN	Fri, Jul 31, 2020	118.96	120.93	115.86	120.82
1592	NASDAQ	FIVN	Thu, Jul 30, 2020	116.37	119.05	115.77	117.42
1591	NASDAQ	FIVN	Wed, Jul 29, 2020	115.23	117.68	114.65	116.15
1590	NASDAQ	FIVN	Tue, Jul 28, 2020	113.94	115.43	112.72	113.98
1589	NASDAQ	FIVN	Mon, Jul 27, 2020	113.14	115.03	111.78	114.35
1588	NASDAQ	FIVN	Fri, Jul 24, 2020	111.12	113.37	107.77	111.44
1587	NASDAQ	FIVN	Thu, Jul 23, 2020	115.50	118.20	112.03	112.82
1586	NASDAQ	FIVN	Wed, Jul 22, 2020	117.85	118.13	113.79	115.58
1585	NASDAQ	FIVN	Tue, Jul 21, 2020	118.91	119.54	114.95	116.06
1584	NASDAQ	FIVN	Mon, Jul 20, 2020	113.46	118.48	113.03	118.24
1583	NASDAQ	FIVN	Fri, Jul 17, 2020	111.47	112.99	110.03	112.06
1582	NASDAQ	FIVN	Thu, Jul 16, 2020	111.50	111.95	109.14	110.56
1581	NASDAQ	FIVN	Wed, Jul 15, 2020	112.49	113.14	109.66	112.73
1580	NASDAQ	FIVN	Tue, Jul 14, 2020	110.29	113.02	107.10	112.51
1579	NASDAQ	FIVN	Mon, Jul 13, 2020	119.57	120.57	110.61	110.78
1578	NASDAQ	FIVN	Fri, Jul 10, 2020	120.51	120.90	117.77	119.06
1577	NASDAQ	FIVN	Thu, Jul 9, 2020	120.16	122.19	118.36	120.94
1576	NASDAQ	FIVN	Wed, Jul 8, 2020	115.98	119.90	115.98	118.20
1575	NASDAQ	FIVN	Tue, Jul 7, 2020	115.00	117.45	113.27	114.68
1574	NASDAQ	FIVN	Mon, Jul 6, 2020	115.63	116.56	114.02	115.35
1573	NASDAQ	FIVN	Thu, Jul 2, 2020	115.31	115.83	112.96	113.58
1572	NASDAQ	FIVN	Wed, Jul 1, 2020	111.21	115.11	109.70	114.13
1571	NASDAQ	FIVN	Tue, Jun 30, 2020	107.95	111.25	107.40	110.67
1570	NASDAQ	FIVN	Mon, Jun 29, 2020	108.00	108.31	104.11	107.72
1569	NASDAQ	FIVN	Fri, Jun 26, 2020	107.81	108.85	104.89	107.72
1568	NASDAQ	FIVN	Thu, Jun 25, 2020	103.34	107.16	102.19	106.97
1567	NASDAQ	FIVN	Wed, Jun 24, 2020	106.27	108.09	101.89	103.64
1566	NASDAQ	FIVN	Tue, Jun 23, 2020	109.51	109.90	105.71	106.53
1565	NASDAQ	FIVN	Mon, Jun 22, 2020	102.14	108.99	100.20	108.63
1564	NASDAQ	FIVN	Fri, Jun 19, 2020	104.48	104.48	100.60	100.79
1563	NASDAQ	FIVN	Thu, Jun 18, 2020	105.38	106.02	102.55	103.06
1562	NASDAQ	FIVN	Wed, Jun 17, 2020	104.67	106.21	102.71	103.52
1561	NASDAQ	FIVN	Tue, Jun 16, 2020	104.23	104.83	102.26	104.14
1560	NASDAQ	FIVN	Mon, Jun 15, 2020	100.40	103.83	99.29	103.58
1559	NASDAQ	FIVN	Fri, Jun 12, 2020	102.57	102.86	98.41	100.92
1558	NASDAQ	FIVN	Thu, Jun 11, 2020	99.11	103.12	98.00	101.22
1557	NASDAQ	FIVN	Wed, Jun 10, 2020	98.78	102.04	97.29	100.64
1556	NASDAQ	FIVN	Tue, Jun 9, 2020	97.55	98.91	95.15	96.07
1555	NASDAQ	FIVN	Mon, Jun 8, 2020	96.61	97.59	93.62	96.99
1554	NASDAQ	FIVN	Fri, Jun 5, 2020	94.01	97.85	92.50	97.24
1553	NASDAQ	FIVN	Thu, Jun 4, 2020	100.10	101.19	93.87	94.72
1552	NASDAQ	FIVN	Wed, Jun 3, 2020	106.44	106.54	100.76	100.82
1551	NASDAQ	FIVN	Tue, Jun 2, 2020	108.24	108.92	105.06	107.07
1550	NASDAQ	FIVN	Mon, Jun 1, 2020	104.04	108.17	103.31	107.23
1549	NASDAQ	FIVN	Fri, May 29, 2020	101.05	104.33	99.81	104.20
1548	NASDAQ	FIVN	Thu, May 28, 2020	98.13	102.27	97.84	100.90
1547	NASDAQ	FIVN	Wed, May 27, 2020	95.99	98.84	93.25	98.61
1546	NASDAQ	FIVN	Tue, May 26, 2020	105.48	106.46	95.66	95.88
1545	NASDAQ	FIVN	Fri, May 22, 2020	103.01	106.52	102.81	104.71
1544	NASDAQ	FIVN	Thu, May 21, 2020	102.62	104.37	100.14	103.34
1543	NASDAQ	FIVN	Wed, May 20, 2020	105.83	105.83	102.75	103.65
1542	NASDAQ	FIVN	Tue, May 19, 2020	103.43	106.05	102.59	103.80
1541	NASDAQ	FIVN	Mon, May 18, 2020	107.40	107.96	102.03	103.65
1540	NASDAQ	FIVN	Fri, May 15, 2020	102.95	106.72	102.44	106.21
1539	NASDAQ	FIVN	Thu, May 14, 2020	100.22	103.15	99.30	103.08
1538	NASDAQ	FIVN	Wed, May 13, 2020	104.99	105.99	99.19	100.83
1537	NASDAQ	FIVN	Tue, May 12, 2020	105.41	107.09	102.58	104.28
1536	NASDAQ	FIVN	Mon, May 11, 2020	104.75	106.94	104.05	105.18
1535	NASDAQ	FIVN	Fri, May 8, 2020	103.85	104.87	101.69	104.53
1534	NASDAQ	FIVN	Thu, May 7, 2020	104.81	105.49	102.22	103.86
1533	NASDAQ	FIVN	Wed, May 6, 2020	97.10	106.16	96.41	105.10
1532	NASDAQ	FIVN	Tue, May 5, 2020	89.11	96.23	89.00	96.02
1531	NASDAQ	FIVN	Mon, May 4, 2020	91.97	96.26	90.89	95.88
1530	NASDAQ	FIVN	Fri, May 1, 2020	91.73	93.48	89.65	91.83
1529	NASDAQ	FIVN	Thu, Apr 30, 2020	94.30	94.98	92.57	92.67
1528	NASDAQ	FIVN	Wed, Apr 29, 2020	96.46	97.49	93.69	94.11
1527	NASDAQ	FIVN	Tue, Apr 28, 2020	99.96	99.96	93.16	96.22
1526	NASDAQ	FIVN	Mon, Apr 27, 2020	98.37	99.17	96.78	97.76
1525	NASDAQ	FIVN	Fri, Apr 24, 2020	96.66	98.71	94.65	97.29
1524	NASDAQ	FIVN	Thu, Apr 23, 2020	96.30	97.83	94.44	96.06
1523	NASDAQ	FIVN	Wed, Apr 22, 2020	94.01	95.99	93.05	95.64
1522	NASDAQ	FIVN	Tue, Apr 21, 2020	93.95	94.72	87.77	93.67
1521	NASDAQ	FIVN	Mon, Apr 20, 2020	91.50	96.24	91.16	94.76
1520	NASDAQ	FIVN	Fri, Apr 17, 2020	91.03	93.88	88.51	92.30
1519	NASDAQ	FIVN	Thu, Apr 16, 2020	87.89	91.47	87.24	90.89
1518	NASDAQ	FIVN	Wed, Apr 15, 2020	82.37	86.11	80.01	85.98
1517	NASDAQ	FIVN	Tue, Apr 14, 2020	82.40	84.28	81.80	83.01
1516	NASDAQ	FIVN	Mon, Apr 13, 2020	78.16	80.64	77.88	79.96
1515	NASDAQ	FIVN	Thu, Apr 9, 2020	79.55	82.97	77.72	78.35
1514	NASDAQ	FIVN	Wed, Apr 8, 2020	77.96	80.82	77.46	79.80
1513	NASDAQ	FIVN	Tue, Apr 7, 2020	79.56	80.67	74.43	76.78
1512	NASDAQ	FIVN	Mon, Apr 6, 2020	75.47	78.30	74.18	77.97
1511	NASDAQ	FIVN	Fri, Apr 3, 2020	75.00	76.07	72.33	73.90
1510	NASDAQ	FIVN	Thu, Apr 2, 2020	72.83	76.56	71.68	75.56
1509	NASDAQ	FIVN	Wed, Apr 1, 2020	73.90	74.99	71.82	73.74
1508	NASDAQ	FIVN	Tue, Mar 31, 2020	75.88	81.73	74.45	76.46
1507	NASDAQ	FIVN	Mon, Mar 30, 2020	75.37	78.80	73.71	76.28
1506	NASDAQ	FIVN	Fri, Mar 27, 2020	72.80	77.43	70.73	73.53
1505	NASDAQ	FIVN	Thu, Mar 26, 2020	70.24	75.21	69.35	74.24
1504	NASDAQ	FIVN	Wed, Mar 25, 2020	70.92	73.44	68.65	69.86
1503	NASDAQ	FIVN	Tue, Mar 24, 2020	69.50	75.39	67.49	71.00
1502	NASDAQ	FIVN	Mon, Mar 23, 2020	62.94	67.66	60.62	66.79
1501	NASDAQ	FIVN	Fri, Mar 20, 2020	64.00	68.03	61.33	62.59
1500	NASDAQ	FIVN	Thu, Mar 19, 2020	62.75	66.15	59.01	62.80
1499	NASDAQ	FIVN	Wed, Mar 18, 2020	61.75	65.65	59.78	62.77
1498	NASDAQ	FIVN	Tue, Mar 17, 2020	57.02	66.27	57.02	65.46
1497	NASDAQ	FIVN	Mon, Mar 16, 2020	54.37	58.75	52.51	56.45
1496	NASDAQ	FIVN	Fri, Mar 13, 2020	63.40	64.38	56.27	63.35
1495	NASDAQ	FIVN	Thu, Mar 12, 2020	62.63	64.30	59.34	60.95
1494	NASDAQ	FIVN	Wed, Mar 11, 2020	68.56	69.75	66.04	67.26
1493	NASDAQ	FIVN	Tue, Mar 10, 2020	68.23	70.00	65.42	70.00
1492	NASDAQ	FIVN	Mon, Mar 9, 2020	67.42	69.32	63.15	66.15
1491	NASDAQ	FIVN	Fri, Mar 6, 2020	71.56	73.43	68.79	71.97
1490	NASDAQ	FIVN	Thu, Mar 5, 2020	71.91	73.88	71.71	73.57
1489	NASDAQ	FIVN	Wed, Mar 4, 2020	73.55	73.97	72.28	73.21
1488	NASDAQ	FIVN	Tue, Mar 3, 2020	73.16	75.40	70.76	72.50
1487	NASDAQ	FIVN	Mon, Mar 2, 2020	74.06	74.26	71.19	72.88
1486	NASDAQ	FIVN	Fri, Feb 28, 2020	69.55	73.18	69.49	73.03
1485	NASDAQ	FIVN	Thu, Feb 27, 2020	71.93	73.71	70.90	71.75
1484	NASDAQ	FIVN	Wed, Feb 26, 2020	74.43	76.33	73.31	74.05
1483	NASDAQ	FIVN	Tue, Feb 25, 2020	74.05	75.47	73.00	74.03
1482	NASDAQ	FIVN	Mon, Feb 24, 2020	69.36	72.93	68.45	72.29
1481	NASDAQ	FIVN	Fri, Feb 21, 2020	74.86	75.36	72.33	73.25
1480	NASDAQ	FIVN	Thu, Feb 20, 2020	77.38	78.50	73.23	75.12
1479	NASDAQ	FIVN	Wed, Feb 19, 2020	77.53	80.58	77.53	78.75
1478	NASDAQ	FIVN	Tue, Feb 18, 2020	76.49	77.44	75.68	76.94
1477	NASDAQ	FIVN	Fri, Feb 14, 2020	76.20	76.87	75.98	76.59
1476	NASDAQ	FIVN	Thu, Feb 13, 2020	75.30	76.47	75.27	75.98
1475	NASDAQ	FIVN	Wed, Feb 12, 2020	75.74	76.55	74.11	75.63
1474	NASDAQ	FIVN	Tue, Feb 11, 2020	76.30	76.38	74.68	75.17
1473	NASDAQ	FIVN	Mon, Feb 10, 2020	74.08	76.11	73.89	75.88
1472	NASDAQ	FIVN	Fri, Feb 7, 2020	73.50	74.48	73.21	73.92
1471	NASDAQ	FIVN	Thu, Feb 6, 2020	73.31	74.52	72.50	73.98
1470	NASDAQ	FIVN	Wed, Feb 5, 2020	76.54	76.54	72.91	73.28
1469	NASDAQ	FIVN	Tue, Feb 4, 2020	74.04	75.67	73.32	75.17
1468	NASDAQ	FIVN	Mon, Feb 3, 2020	72.27	72.95	71.82	72.71
1467	NASDAQ	FIVN	Fri, Jan 31, 2020	72.44	72.50	70.69	71.73
1466	NASDAQ	FIVN	Thu, Jan 30, 2020	71.09	72.74	71.01	72.68
1465	NASDAQ	FIVN	Wed, Jan 29, 2020	72.85	72.92	71.58	71.64
1464	NASDAQ	FIVN	Tue, Jan 28, 2020	71.06	72.52	70.66	72.24
1463	NASDAQ	FIVN	Mon, Jan 27, 2020	69.24	70.89	68.37	70.69
1462	NASDAQ	FIVN	Fri, Jan 24, 2020	71.33	72.90	70.21	70.87
1461	NASDAQ	FIVN	Thu, Jan 23, 2020	71.31	71.84	70.71	70.80
1460	NASDAQ	FIVN	Wed, Jan 22, 2020	73.77	74.37	71.38	71.49
1459	NASDAQ	FIVN	Tue, Jan 21, 2020	73.47	74.43	73.08	73.15
1458	NASDAQ	FIVN	Fri, Jan 17, 2020	73.97	74.25	72.95	73.58
1457	NASDAQ	FIVN	Thu, Jan 16, 2020	73.27	74.05	72.99	73.31
1456	NASDAQ	FIVN	Wed, Jan 15, 2020	72.14	73.29	72.09	72.72
1455	NASDAQ	FIVN	Tue, Jan 14, 2020	72.62	72.79	70.91	71.92
1454	NASDAQ	FIVN	Mon, Jan 13, 2020	71.45	73.70	71.38	72.62
1453	NASDAQ	FIVN	Fri, Jan 10, 2020	71.39	71.66	70.21	71.15
1452	NASDAQ	FIVN	Thu, Jan 9, 2020	70.78	71.43	70.29	71.21
1451	NASDAQ	FIVN	Wed, Jan 8, 2020	68.79	70.45	68.24	70.20
1450	NASDAQ	FIVN	Tue, Jan 7, 2020	68.08	68.80	67.86	67.91
1449	NASDAQ	FIVN	Mon, Jan 6, 2020	66.27	68.56	66.14	68.33
1448	NASDAQ	FIVN	Fri, Jan 3, 2020	66.08	67.73	66.08	67.01
1447	NASDAQ	FIVN	Thu, Jan 2, 2020	66.10	67.22	65.56	66.76
1446	NASDAQ	FIVN	Tue, Dec 31, 2019	64.91	66.00	64.60	65.58
1445	NASDAQ	FIVN	Mon, Dec 30, 2019	66.37	66.49	64.79	65.29
1444	NASDAQ	FIVN	Fri, Dec 27, 2019	67.33	67.42	66.22	66.58
1443	NASDAQ	FIVN	Thu, Dec 26, 2019	66.42	67.57	66.30	66.99
1442	NASDAQ	FIVN	Tue, Dec 24, 2019	66.27	67.01	65.91	66.57
1441	NASDAQ	FIVN	Mon, Dec 23, 2019	66.66	67.00	65.64	66.04
1440	NASDAQ	FIVN	Fri, Dec 20, 2019	67.05	67.34	66.20	66.48
1439	NASDAQ	FIVN	Thu, Dec 19, 2019	65.95	67.88	65.53	66.99
1438	NASDAQ	FIVN	Wed, Dec 18, 2019	66.30	66.65	65.41	65.47
1437	NASDAQ	FIVN	Tue, Dec 17, 2019	66.97	67.36	66.25	66.59
1436	NASDAQ	FIVN	Mon, Dec 16, 2019	66.79	67.68	66.50	66.75
1435	NASDAQ	FIVN	Fri, Dec 13, 2019	64.94	66.46	64.63	65.98
1434	NASDAQ	FIVN	Thu, Dec 12, 2019	64.93	65.84	64.43	65.07
1433	NASDAQ	FIVN	Wed, Dec 11, 2019	65.96	65.96	64.13	65.37
1432	NASDAQ	FIVN	Tue, Dec 10, 2019	66.30	66.61	65.38	65.74
1431	NASDAQ	FIVN	Mon, Dec 9, 2019	65.62	67.39	65.57	66.11
1430	NASDAQ	FIVN	Fri, Dec 6, 2019	67.16	67.26	65.85	66.13
1429	NASDAQ	FIVN	Thu, Dec 5, 2019	67.44	67.71	66.30	66.76
1428	NASDAQ	FIVN	Wed, Dec 4, 2019	67.10	68.18	66.72	67.17
1427	NASDAQ	FIVN	Tue, Dec 3, 2019	65.45	67.22	65.35	66.90
1426	NASDAQ	FIVN	Mon, Dec 2, 2019	68.17	68.17	65.68	66.75
1425	NASDAQ	FIVN	Fri, Nov 29, 2019	68.89	69.02	67.92	68.17
1424	NASDAQ	FIVN	Wed, Nov 27, 2019	67.88	69.72	66.75	69.07
1423	NASDAQ	FIVN	Tue, Nov 26, 2019	68.76	69.86	67.43	67.53
1422	NASDAQ	FIVN	Mon, Nov 25, 2019	66.11	68.53	65.72	68.42
1421	NASDAQ	FIVN	Fri, Nov 22, 2019	66.05	66.57	65.32	65.46
1420	NASDAQ	FIVN	Thu, Nov 21, 2019	65.29	66.19	64.97	65.53
1419	NASDAQ	FIVN	Wed, Nov 20, 2019	63.56	65.40	63.33	65.16
1418	NASDAQ	FIVN	Tue, Nov 19, 2019	63.26	64.41	61.79	63.80
1417	NASDAQ	FIVN	Mon, Nov 18, 2019	65.04	66.13	64.66	64.80
1416	NASDAQ	FIVN	Fri, Nov 15, 2019	63.62	65.58	63.29	65.41
1415	NASDAQ	FIVN	Thu, Nov 14, 2019	64.10	64.33	62.72	63.32
1414	NASDAQ	FIVN	Wed, Nov 13, 2019	63.00	64.12	62.30	63.73
1413	NASDAQ	FIVN	Tue, Nov 12, 2019	61.63	62.94	61.40	62.05
1412	NASDAQ	FIVN	Mon, Nov 11, 2019	60.12	61.82	59.71	61.63
1411	NASDAQ	FIVN	Fri, Nov 8, 2019	60.36	61.08	58.94	60.66
1410	NASDAQ	FIVN	Thu, Nov 7, 2019	60.34	61.86	59.60	60.37
1409	NASDAQ	FIVN	Wed, Nov 6, 2019	60.94	63.74	59.58	60.36
1408	NASDAQ	FIVN	Tue, Nov 5, 2019	55.86	56.35	53.80	55.43
1407	NASDAQ	FIVN	Mon, Nov 4, 2019	56.99	58.08	55.06	55.46
1406	NASDAQ	FIVN	Fri, Nov 1, 2019	55.74	57.19	55.36	56.41
1405	NASDAQ	FIVN	Thu, Oct 31, 2019	57.50	57.50	55.14	55.51
1404	NASDAQ	FIVN	Wed, Oct 30, 2019	55.65	57.31	54.68	57.23
1403	NASDAQ	FIVN	Tue, Oct 29, 2019	55.74	56.66	55.17	55.67
1402	NASDAQ	FIVN	Mon, Oct 28, 2019	55.40	56.47	54.60	55.95
1401	NASDAQ	FIVN	Fri, Oct 25, 2019	54.87	55.54	53.91	55.28
1400	NASDAQ	FIVN	Thu, Oct 24, 2019	53.70	55.53	53.01	54.80
1399	NASDAQ	FIVN	Wed, Oct 23, 2019	52.14	54.35	51.91	53.17
1398	NASDAQ	FIVN	Tue, Oct 22, 2019	54.46	55.18	51.48	52.14
1397	NASDAQ	FIVN	Mon, Oct 21, 2019	54.00	54.85	53.23	54.01
1396	NASDAQ	FIVN	Fri, Oct 18, 2019	56.12	56.64	51.45	53.84
1395	NASDAQ	FIVN	Thu, Oct 17, 2019	55.81	56.65	55.32	56.47
1394	NASDAQ	FIVN	Wed, Oct 16, 2019	56.32	56.32	54.13	55.72
1393	NASDAQ	FIVN	Tue, Oct 15, 2019	56.09	57.16	55.96	56.86
1392	NASDAQ	FIVN	Mon, Oct 14, 2019	55.61	56.64	55.35	55.95
1391	NASDAQ	FIVN	Fri, Oct 11, 2019	55.49	56.15	55.13	55.58
1390	NASDAQ	FIVN	Thu, Oct 10, 2019	54.93	55.63	53.97	54.73
1389	NASDAQ	FIVN	Wed, Oct 9, 2019	53.76	55.37	53.47	55.17
1388	NASDAQ	FIVN	Tue, Oct 8, 2019	56.36	56.74	52.90	53.02
1387	NASDAQ	FIVN	Mon, Oct 7, 2019	56.25	57.34	54.88	56.79
1386	NASDAQ	FIVN	Fri, Oct 4, 2019	54.28	55.68	54.17	55.40
1385	NASDAQ	FIVN	Thu, Oct 3, 2019	52.23	54.00	50.73	53.86
1384	NASDAQ	FIVN	Wed, Oct 2, 2019	52.00	52.42	51.34	51.98
1383	NASDAQ	FIVN	Tue, Oct 1, 2019	54.10	54.10	52.23	52.53
1382	NASDAQ	FIVN	Mon, Sep 30, 2019	54.00	54.21	53.06	53.74
1381	NASDAQ	FIVN	Fri, Sep 27, 2019	56.50	56.50	53.20	53.91
1380	NASDAQ	FIVN	Thu, Sep 26, 2019	56.98	56.98	55.14	56.14
1379	NASDAQ	FIVN	Wed, Sep 25, 2019	55.86	56.16	54.14	55.98
1378	NASDAQ	FIVN	Tue, Sep 24, 2019	57.93	58.35	55.42	55.81
1377	NASDAQ	FIVN	Mon, Sep 23, 2019	58.54	58.69	57.41	57.79
1376	NASDAQ	FIVN	Fri, Sep 20, 2019	58.06	59.15	57.62	58.43
1375	NASDAQ	FIVN	Thu, Sep 19, 2019	55.86	58.10	55.22	58.00
1374	NASDAQ	FIVN	Wed, Sep 18, 2019	56.72	58.38	55.49	57.98
1373	NASDAQ	FIVN	Tue, Sep 17, 2019	54.82	56.94	54.81	56.65
1372	NASDAQ	FIVN	Mon, Sep 16, 2019	53.26	55.00	52.80	54.71
1371	NASDAQ	FIVN	Fri, Sep 13, 2019	55.02	55.02	53.50	53.93
1370	NASDAQ	FIVN	Thu, Sep 12, 2019	56.22	56.45	53.88	55.14
1369	NASDAQ	FIVN	Wed, Sep 11, 2019	56.72	57.83	55.19	55.63
1368	NASDAQ	FIVN	Tue, Sep 10, 2019	58.28	58.47	55.64	56.28
1367	NASDAQ	FIVN	Mon, Sep 9, 2019	61.73	61.73	57.95	58.90
1366	NASDAQ	FIVN	Fri, Sep 6, 2019	61.58	62.49	60.76	61.65
1365	NASDAQ	FIVN	Thu, Sep 5, 2019	61.88	62.15	59.81	61.25
1364	NASDAQ	FIVN	Wed, Sep 4, 2019	62.06	62.69	61.61	62.30
1363	NASDAQ	FIVN	Tue, Sep 3, 2019	62.99	64.19	61.45	61.65
1362	NASDAQ	FIVN	Fri, Aug 30, 2019	64.26	64.54	62.22	63.21
1361	NASDAQ	FIVN	Thu, Aug 29, 2019	63.68	64.47	62.91	63.65
1360	NASDAQ	FIVN	Wed, Aug 28, 2019	62.34	64.71	61.40	62.78
1359	NASDAQ	FIVN	Tue, Aug 27, 2019	64.63	65.45	62.46	62.91
1358	NASDAQ	FIVN	Mon, Aug 26, 2019	63.67	63.77	62.00	63.70
1357	NASDAQ	FIVN	Fri, Aug 23, 2019	63.57	64.67	62.20	62.63
1356	NASDAQ	FIVN	Thu, Aug 22, 2019	64.15	64.68	62.86	63.71
1355	NASDAQ	FIVN	Wed, Aug 21, 2019	63.12	64.50	62.46	63.79
1354	NASDAQ	FIVN	Tue, Aug 20, 2019	62.37	63.58	60.82	62.51
1353	NASDAQ	FIVN	Mon, Aug 19, 2019	64.36	64.36	61.66	62.28
1352	NASDAQ	FIVN	Fri, Aug 16, 2019	62.72	63.78	62.46	63.54
1351	NASDAQ	FIVN	Thu, Aug 15, 2019	61.10	62.37	60.32	62.05
1350	NASDAQ	FIVN	Wed, Aug 14, 2019	62.61	63.24	60.33	60.84
1349	NASDAQ	FIVN	Tue, Aug 13, 2019	61.23	64.14	61.23	64.00
1348	NASDAQ	FIVN	Mon, Aug 12, 2019	61.79	62.57	60.69	61.29
1347	NASDAQ	FIVN	Fri, Aug 9, 2019	61.08	62.63	61.06	61.81
1346	NASDAQ	FIVN	Thu, Aug 8, 2019	58.88	63.03	58.51	62.00
1345	NASDAQ	FIVN	Wed, Aug 7, 2019	55.58	58.90	55.51	58.05
1344	NASDAQ	FIVN	Tue, Aug 6, 2019	55.97	56.52	55.21	56.45
1343	NASDAQ	FIVN	Mon, Aug 5, 2019	56.08	57.30	54.43	55.50
1342	NASDAQ	FIVN	Fri, Aug 2, 2019	57.00	59.54	56.54	58.03
1341	NASDAQ	FIVN	Thu, Aug 1, 2019	59.50	61.42	57.00	57.58
1340	NASDAQ	FIVN	Wed, Jul 31, 2019	49.62	50.17	48.64	49.37
1339	NASDAQ	FIVN	Tue, Jul 30, 2019	47.50	49.91	47.50	49.38
1338	NASDAQ	FIVN	Mon, Jul 29, 2019	48.28	48.42	46.22	47.91
1337	NASDAQ	FIVN	Fri, Jul 26, 2019	48.25	48.87	47.99	48.10
1336	NASDAQ	FIVN	Thu, Jul 25, 2019	48.50	48.91	47.71	47.89
1335	NASDAQ	FIVN	Wed, Jul 24, 2019	48.10	48.90	47.55	48.46
1334	NASDAQ	FIVN	Tue, Jul 23, 2019	48.43	48.44	47.13	48.34
1333	NASDAQ	FIVN	Mon, Jul 22, 2019	47.77	49.25	47.77	48.17
1332	NASDAQ	FIVN	Fri, Jul 19, 2019	48.67	49.61	47.34	47.47
1331	NASDAQ	FIVN	Thu, Jul 18, 2019	48.33	49.28	47.91	48.43
1330	NASDAQ	FIVN	Wed, Jul 17, 2019	49.70	50.11	48.70	48.75
1329	NASDAQ	FIVN	Tue, Jul 16, 2019	49.89	50.42	48.79	49.83
1328	NASDAQ	FIVN	Mon, Jul 15, 2019	53.51	53.79	47.89	48.04
1327	NASDAQ	FIVN	Fri, Jul 12, 2019	51.54	53.56	51.52	53.51
1326	NASDAQ	FIVN	Thu, Jul 11, 2019	53.78	53.79	51.68	51.86
1325	NASDAQ	FIVN	Wed, Jul 10, 2019	54.02	54.15	53.14	53.52
1324	NASDAQ	FIVN	Tue, Jul 9, 2019	52.16	53.66	51.50	53.48
1323	NASDAQ	FIVN	Mon, Jul 8, 2019	51.42	52.91	51.09	52.39
1322	NASDAQ	FIVN	Fri, Jul 5, 2019	51.09	51.81	50.50	51.70
1321	NASDAQ	FIVN	Wed, Jul 3, 2019	51.43	51.80	51.31	51.52
1320	NASDAQ	FIVN	Tue, Jul 2, 2019	51.80	52.06	51.05	51.47
1319	NASDAQ	FIVN	Mon, Jul 1, 2019	52.92	53.23	51.35	52.09
1318	NASDAQ	FIVN	Fri, Jun 28, 2019	50.72	51.42	50.10	51.29
1317	NASDAQ	FIVN	Thu, Jun 27, 2019	49.55	51.32	49.47	50.67
1316	NASDAQ	FIVN	Wed, Jun 26, 2019	50.64	50.84	48.82	49.37
1315	NASDAQ	FIVN	Tue, Jun 25, 2019	52.27	52.62	49.94	50.15
1314	NASDAQ	FIVN	Mon, Jun 24, 2019	53.18	53.27	52.13	52.37
1313	NASDAQ	FIVN	Fri, Jun 21, 2019	53.83	54.68	52.79	52.87
1312	NASDAQ	FIVN	Thu, Jun 20, 2019	55.37	56.27	53.62	54.22
1311	NASDAQ	FIVN	Wed, Jun 19, 2019	53.28	55.00	52.66	54.93
1310	NASDAQ	FIVN	Tue, Jun 18, 2019	53.88	54.94	52.86	53.18
1309	NASDAQ	FIVN	Mon, Jun 17, 2019	50.47	53.13	50.47	52.82
1308	NASDAQ	FIVN	Fri, Jun 14, 2019	50.45	50.63	49.87	50.40
1307	NASDAQ	FIVN	Thu, Jun 13, 2019	50.32	50.75	49.51	50.72
1306	NASDAQ	FIVN	Wed, Jun 12, 2019	47.59	50.13	47.50	50.04
1305	NASDAQ	FIVN	Tue, Jun 11, 2019	50.35	50.50	46.98	47.88
1304	NASDAQ	FIVN	Mon, Jun 10, 2019	49.88	51.09	49.63	49.68
1303	NASDAQ	FIVN	Fri, Jun 7, 2019	49.46	50.33	48.36	49.48
1302	NASDAQ	FIVN	Thu, Jun 6, 2019	48.74	49.33	47.59	49.29
1301	NASDAQ	FIVN	Wed, Jun 5, 2019	47.96	48.62	47.45	48.56
1300	NASDAQ	FIVN	Tue, Jun 4, 2019	47.28	47.72	46.09	47.70
1299	NASDAQ	FIVN	Mon, Jun 3, 2019	51.15	51.56	46.50	46.90
1298	NASDAQ	FIVN	Fri, May 31, 2019	51.11	52.40	50.89	51.35
1297	NASDAQ	FIVN	Thu, May 30, 2019	50.99	52.46	50.62	52.03
1296	NASDAQ	FIVN	Wed, May 29, 2019	52.35	52.45	50.43	50.88
1295	NASDAQ	FIVN	Tue, May 28, 2019	50.76	52.95	50.76	52.82
1294	NASDAQ	FIVN	Fri, May 24, 2019	49.88	50.83	49.88	50.63
1293	NASDAQ	FIVN	Thu, May 23, 2019	50.34	50.56	49.07	49.59
1292	NASDAQ	FIVN	Wed, May 22, 2019	50.42	51.24	50.42	51.06
1291	NASDAQ	FIVN	Tue, May 21, 2019	50.12	50.87	49.79	50.87
1290	NASDAQ	FIVN	Mon, May 20, 2019	48.98	49.91	48.82	49.70
1289	NASDAQ	FIVN	Fri, May 17, 2019	50.27	51.27	49.60	49.92
1288	NASDAQ	FIVN	Thu, May 16, 2019	49.48	51.50	48.64	50.85
1287	NASDAQ	FIVN	Wed, May 15, 2019	47.92	49.39	47.54	49.15
1286	NASDAQ	FIVN	Tue, May 14, 2019	47.90	48.84	47.25	48.45
1285	NASDAQ	FIVN	Mon, May 13, 2019	48.67	49.05	47.28	47.52
1284	NASDAQ	FIVN	Fri, May 10, 2019	49.84	50.37	48.85	50.14
1283	NASDAQ	FIVN	Thu, May 9, 2019	49.53	50.57	48.58	50.09
1282	NASDAQ	FIVN	Wed, May 8, 2019	50.67	51.00	49.88	50.02
1281	NASDAQ	FIVN	Tue, May 7, 2019	50.23	50.90	49.52	50.84
1280	NASDAQ	FIVN	Mon, May 6, 2019	49.10	51.35	49.04	51.00
1279	NASDAQ	FIVN	Fri, May 3, 2019	50.32	51.07	49.50	51.03
1278	NASDAQ	FIVN	Thu, May 2, 2019	50.97	51.94	48.75	49.17
1277	NASDAQ	FIVN	Wed, May 1, 2019	53.29	53.55	52.01	52.97
1276	NASDAQ	FIVN	Tue, Apr 30, 2019	53.63	54.37	52.85	53.07
1275	NASDAQ	FIVN	Mon, Apr 29, 2019	52.78	53.91	52.75	53.67
1274	NASDAQ	FIVN	Fri, Apr 26, 2019	51.51	52.72	51.51	52.55
1273	NASDAQ	FIVN	Thu, Apr 25, 2019	51.47	52.14	50.97	51.62
1272	NASDAQ	FIVN	Wed, Apr 24, 2019	51.87	52.56	51.21	51.22
1271	NASDAQ	FIVN	Tue, Apr 23, 2019	50.58	52.08	50.47	51.82
1270	NASDAQ	FIVN	Mon, Apr 22, 2019	49.41	50.65	49.17	50.61
1269	NASDAQ	FIVN	Thu, Apr 18, 2019	49.55	49.91	48.37	49.55
1268	NASDAQ	FIVN	Wed, Apr 17, 2019	51.64	51.64	49.61	49.83
1267	NASDAQ	FIVN	Tue, Apr 16, 2019	52.52	52.70	50.99	51.40
1266	NASDAQ	FIVN	Mon, Apr 15, 2019	52.57	52.90	51.39	51.91
1265	NASDAQ	FIVN	Fri, Apr 12, 2019	51.01	52.36	51.01	52.30
1264	NASDAQ	FIVN	Thu, Apr 11, 2019	50.75	51.44	50.21	51.00
1263	NASDAQ	FIVN	Wed, Apr 10, 2019	49.31	50.81	49.17	50.52
1262	NASDAQ	FIVN	Tue, Apr 9, 2019	48.34	49.61	48.34	49.26
1261	NASDAQ	FIVN	Mon, Apr 8, 2019	49.34	49.51	47.74	48.80
1260	NASDAQ	FIVN	Fri, Apr 5, 2019	50.25	50.85	49.10	49.49
1259	NASDAQ	FIVN	Thu, Apr 4, 2019	52.21	52.77	49.18	49.79
1258	NASDAQ	FIVN	Wed, Apr 3, 2019	53.01	53.01	51.58	52.29
1257	NASDAQ	FIVN	Tue, Apr 2, 2019	51.89	52.61	50.63	52.40
1256	NASDAQ	FIVN	Mon, Apr 1, 2019	53.28	53.91	51.52	51.69
1255	NASDAQ	FIVN	Fri, Mar 29, 2019	53.61	53.82	52.55	52.83
1254	NASDAQ	FIVN	Thu, Mar 28, 2019	52.08	53.17	51.75	52.99
1253	NASDAQ	FIVN	Wed, Mar 27, 2019	54.05	54.05	51.20	52.01
1252	NASDAQ	FIVN	Tue, Mar 26, 2019	53.91	54.88	53.12	54.00
1251	NASDAQ	FIVN	Mon, Mar 25, 2019	53.00	53.66	52.00	53.12
1250	NASDAQ	FIVN	Fri, Mar 22, 2019	56.00	56.26	53.04	53.38
1249	NASDAQ	FIVN	Thu, Mar 21, 2019	54.98	56.57	54.95	56.49
1248	NASDAQ	FIVN	Wed, Mar 20, 2019	55.10	55.75	54.31	55.29
1247	NASDAQ	FIVN	Tue, Mar 19, 2019	55.28	55.67	54.49	55.08
1246	NASDAQ	FIVN	Mon, Mar 18, 2019	54.50	55.99	54.07	54.92
1245	NASDAQ	FIVN	Fri, Mar 15, 2019	54.36	54.55	53.40	54.43
1244	NASDAQ	FIVN	Thu, Mar 14, 2019	54.19	55.18	53.76	54.31
1243	NASDAQ	FIVN	Wed, Mar 13, 2019	54.04	55.24	52.28	54.45
1242	NASDAQ	FIVN	Tue, Mar 12, 2019	53.50	54.16	52.72	53.89
1241	NASDAQ	FIVN	Mon, Mar 11, 2019	52.24	54.31	52.16	53.49
1240	NASDAQ	FIVN	Fri, Mar 8, 2019	50.51	52.30	50.18	51.97
1239	NASDAQ	FIVN	Thu, Mar 7, 2019	50.57	52.07	50.30	51.31
1238	NASDAQ	FIVN	Wed, Mar 6, 2019	51.74	52.15	50.07	50.69
1237	NASDAQ	FIVN	Tue, Mar 5, 2019	52.48	52.85	50.96	52.00
1236	NASDAQ	FIVN	Mon, Mar 4, 2019	54.86	54.94	50.45	52.51
1235	NASDAQ	FIVN	Fri, Mar 1, 2019	54.20	55.00	52.44	54.71
1234	NASDAQ	FIVN	Thu, Feb 28, 2019	53.60	53.95	52.81	53.04
1233	NASDAQ	FIVN	Wed, Feb 27, 2019	53.13	53.90	52.66	53.85
1232	NASDAQ	FIVN	Tue, Feb 26, 2019	53.27	53.98	52.51	53.58
1231	NASDAQ	FIVN	Mon, Feb 25, 2019	53.35	54.31	52.60	53.36
1230	NASDAQ	FIVN	Fri, Feb 22, 2019	52.30	53.46	52.15	53.00
1229	NASDAQ	FIVN	Thu, Feb 21, 2019	51.44	52.74	51.34	52.28
1228	NASDAQ	FIVN	Wed, Feb 20, 2019	57.23	57.90	49.80	51.47
1227	NASDAQ	FIVN	Tue, Feb 19, 2019	54.26	54.92	54.01	54.31
1226	NASDAQ	FIVN	Fri, Feb 15, 2019	53.27	54.26	52.92	54.24
1225	NASDAQ	FIVN	Thu, Feb 14, 2019	53.67	53.67	52.88	53.05
1224	NASDAQ	FIVN	Wed, Feb 13, 2019	53.93	54.58	53.10	53.80
1223	NASDAQ	FIVN	Tue, Feb 12, 2019	52.84	53.81	52.39	53.79
1222	NASDAQ	FIVN	Mon, Feb 11, 2019	53.41	53.66	51.85	52.19
1221	NASDAQ	FIVN	Fri, Feb 8, 2019	50.85	52.93	50.32	52.92
1220	NASDAQ	FIVN	Thu, Feb 7, 2019	51.03	51.82	50.35	51.72
1219	NASDAQ	FIVN	Wed, Feb 6, 2019	52.41	53.04	50.89	51.59
1218	NASDAQ	FIVN	Tue, Feb 5, 2019	52.00	52.50	50.81	52.26
1217	NASDAQ	FIVN	Mon, Feb 4, 2019	51.70	53.25	51.70	52.21
1216	NASDAQ	FIVN	Fri, Feb 1, 2019	51.02	51.95	50.54	51.57
1215	NASDAQ	FIVN	Thu, Jan 31, 2019	49.44	52.26	49.44	51.13
1214	NASDAQ	FIVN	Wed, Jan 30, 2019	48.07	49.47	47.57	49.38
1213	NASDAQ	FIVN	Tue, Jan 29, 2019	48.06	48.06	47.22	47.52
1212	NASDAQ	FIVN	Mon, Jan 28, 2019	47.75	49.12	47.02	48.13
1211	NASDAQ	FIVN	Fri, Jan 25, 2019	46.70	48.84	46.46	48.45
1210	NASDAQ	FIVN	Thu, Jan 24, 2019	46.57	47.15	45.98	46.31
1209	NASDAQ	FIVN	Wed, Jan 23, 2019	46.84	47.08	45.07	46.56
1208	NASDAQ	FIVN	Tue, Jan 22, 2019	46.46	47.07	45.60	46.59
1207	NASDAQ	FIVN	Fri, Jan 18, 2019	47.34	48.57	46.32	46.87
1206	NASDAQ	FIVN	Thu, Jan 17, 2019	45.81	47.33	45.41	47.29
1205	NASDAQ	FIVN	Wed, Jan 16, 2019	45.65	47.59	45.19	45.82
1204	NASDAQ	FIVN	Tue, Jan 15, 2019	44.52	45.75	43.73	45.63
1203	NASDAQ	FIVN	Mon, Jan 14, 2019	46.11	46.11	44.44	44.47
1202	NASDAQ	FIVN	Fri, Jan 11, 2019	46.80	47.15	45.50	46.38
1201	NASDAQ	FIVN	Thu, Jan 10, 2019	45.98	47.28	45.71	47.02
1200	NASDAQ	FIVN	Wed, Jan 9, 2019	47.03	48.12	45.90	46.49
1199	NASDAQ	FIVN	Tue, Jan 8, 2019	46.71	47.00	44.85	46.94
1198	NASDAQ	FIVN	Mon, Jan 7, 2019	44.99	47.64	44.46	45.89
1197	NASDAQ	FIVN	Fri, Jan 4, 2019	41.96	43.10	41.24	42.52
1196	NASDAQ	FIVN	Thu, Jan 3, 2019	42.13	42.83	40.82	40.98
1195	NASDAQ	FIVN	Wed, Jan 2, 2019	42.87	43.29	41.95	42.59
1194	NASDAQ	FIVN	Mon, Dec 31, 2018	44.79	44.79	43.31	43.72
1193	NASDAQ	FIVN	Fri, Dec 28, 2018	43.78	44.20	42.31	43.21
1192	NASDAQ	FIVN	Thu, Dec 27, 2018	41.55	43.02	40.99	43.01
1191	NASDAQ	FIVN	Wed, Dec 26, 2018	39.64	42.62	39.64	42.52
1190	NASDAQ	FIVN	Mon, Dec 24, 2018	38.86	40.41	38.61	39.26
1189	NASDAQ	FIVN	Fri, Dec 21, 2018	40.84	40.84	38.81	39.32
1188	NASDAQ	FIVN	Thu, Dec 20, 2018	42.74	43.04	39.28	40.65
1187	NASDAQ	FIVN	Wed, Dec 19, 2018	42.37	44.08	42.35	42.88
1186	NASDAQ	FIVN	Tue, Dec 18, 2018	41.39	42.93	41.15	42.34
1185	NASDAQ	FIVN	Mon, Dec 17, 2018	42.01	42.63	40.44	40.74
1184	NASDAQ	FIVN	Fri, Dec 14, 2018	43.27	43.58	41.72	42.05
1183	NASDAQ	FIVN	Thu, Dec 13, 2018	42.25	44.29	41.92	43.98
1182	NASDAQ	FIVN	Wed, Dec 12, 2018	42.07	44.67	42.03	44.04
1181	NASDAQ	FIVN	Tue, Dec 11, 2018	41.76	42.16	41.07	41.75
1180	NASDAQ	FIVN	Mon, Dec 10, 2018	40.50	41.76	39.69	41.06
1179	NASDAQ	FIVN	Fri, Dec 7, 2018	41.04	41.62	39.44	40.22
1178	NASDAQ	FIVN	Thu, Dec 6, 2018	39.38	41.42	39.17	41.32
1177	NASDAQ	FIVN	Tue, Dec 4, 2018	42.31	42.68	40.08	40.38
1176	NASDAQ	FIVN	Mon, Dec 3, 2018	43.58	44.00	41.62	42.70
1175	NASDAQ	FIVN	Fri, Nov 30, 2018	41.00	43.08	40.50	42.88
1174	NASDAQ	FIVN	Thu, Nov 29, 2018	41.17	41.46	40.41	40.86
1173	NASDAQ	FIVN	Wed, Nov 28, 2018	40.44	41.45	39.40	41.28
1172	NASDAQ	FIVN	Tue, Nov 27, 2018	39.35	40.44	38.79	40.05
1171	NASDAQ	FIVN	Mon, Nov 26, 2018	38.13	39.93	37.79	39.67
1170	NASDAQ	FIVN	Fri, Nov 23, 2018	36.99	38.13	36.46	37.91
1169	NASDAQ	FIVN	Wed, Nov 21, 2018	36.77	37.52	36.28	37.34
1168	NASDAQ	FIVN	Tue, Nov 20, 2018	37.33	38.00	35.37	36.26
1167	NASDAQ	FIVN	Mon, Nov 19, 2018	42.90	42.98	38.38	38.42
1166	NASDAQ	FIVN	Fri, Nov 16, 2018	42.34	43.45	41.78	42.97
1165	NASDAQ	FIVN	Thu, Nov 15, 2018	41.32	43.11	40.95	42.77
1164	NASDAQ	FIVN	Wed, Nov 14, 2018	41.98	42.39	41.01	41.41
1163	NASDAQ	FIVN	Tue, Nov 13, 2018	42.26	42.91	41.21	41.49
1162	NASDAQ	FIVN	Mon, Nov 12, 2018	42.50	43.19	41.01	42.00
1161	NASDAQ	FIVN	Fri, Nov 9, 2018	43.30	43.68	42.02	42.51
1160	NASDAQ	FIVN	Thu, Nov 8, 2018	43.68	45.32	43.00	43.92
1159	NASDAQ	FIVN	Wed, Nov 7, 2018	43.79	45.58	42.39	43.76
1158	NASDAQ	FIVN	Tue, Nov 6, 2018	37.69	38.44	37.35	38.37
1157	NASDAQ	FIVN	Mon, Nov 5, 2018	39.46	39.46	37.26	37.88
1156	NASDAQ	FIVN	Fri, Nov 2, 2018	39.48	39.77	38.60	39.35
1155	NASDAQ	FIVN	Thu, Nov 1, 2018	39.43	39.43	37.91	39.15
1154	NASDAQ	FIVN	Wed, Oct 31, 2018	37.64	40.32	37.50	39.36
1153	NASDAQ	FIVN	Tue, Oct 30, 2018	36.19	37.22	35.66	37.05
1152	NASDAQ	FIVN	Mon, Oct 29, 2018	36.96	37.67	35.53	36.18
1151	NASDAQ	FIVN	Fri, Oct 26, 2018	35.65	36.63	34.66	36.27
1150	NASDAQ	FIVN	Thu, Oct 25, 2018	35.90	37.02	35.80	36.32
1149	NASDAQ	FIVN	Wed, Oct 24, 2018	37.60	38.10	35.40	35.49
1148	NASDAQ	FIVN	Tue, Oct 23, 2018	37.56	38.03	36.84	37.58
1147	NASDAQ	FIVN	Mon, Oct 22, 2018	37.19	38.86	37.01	38.31
1146	NASDAQ	FIVN	Fri, Oct 19, 2018	38.89	39.50	37.04	37.14
1145	NASDAQ	FIVN	Thu, Oct 18, 2018	39.69	40.29	38.62	38.88
1144	NASDAQ	FIVN	Wed, Oct 17, 2018	39.53	40.09	39.37	39.91
1143	NASDAQ	FIVN	Tue, Oct 16, 2018	39.16	39.75	38.52	39.67
1142	NASDAQ	FIVN	Mon, Oct 15, 2018	38.31	39.07	37.62	38.42
1141	NASDAQ	FIVN	Fri, Oct 12, 2018	37.84	38.44	37.14	38.31
1140	NASDAQ	FIVN	Thu, Oct 11, 2018	37.19	38.59	36.88	36.97
1139	NASDAQ	FIVN	Wed, Oct 10, 2018	39.00	39.83	37.26	37.47
1138	NASDAQ	FIVN	Tue, Oct 9, 2018	39.83	40.61	38.35	39.22
1137	NASDAQ	FIVN	Mon, Oct 8, 2018	40.61	40.90	39.03	39.94
1136	NASDAQ	FIVN	Fri, Oct 5, 2018	40.53	41.44	39.92	40.82
1135	NASDAQ	FIVN	Thu, Oct 4, 2018	41.53	41.99	40.29	40.53
1134	NASDAQ	FIVN	Wed, Oct 3, 2018	41.39	42.20	40.94	41.74
1133	NASDAQ	FIVN	Tue, Oct 2, 2018	42.11	42.24	40.84	41.25
1132	NASDAQ	FIVN	Mon, Oct 1, 2018	43.89	44.33	42.18	42.25
1131	NASDAQ	FIVN	Fri, Sep 28, 2018	43.46	44.50	43.41	43.69
1130	NASDAQ	FIVN	Thu, Sep 27, 2018	44.05	44.70	42.95	43.58
1129	NASDAQ	FIVN	Wed, Sep 26, 2018	44.64	44.95	43.92	44.02
1128	NASDAQ	FIVN	Tue, Sep 25, 2018	43.65	45.34	43.58	44.65
1127	NASDAQ	FIVN	Mon, Sep 24, 2018	43.00	44.17	42.40	43.53
1126	NASDAQ	FIVN	Fri, Sep 21, 2018	44.65	45.05	43.12	43.20
1125	NASDAQ	FIVN	Thu, Sep 20, 2018	44.71	44.91	43.52	44.52
1124	NASDAQ	FIVN	Wed, Sep 19, 2018	46.28	46.47	44.16	44.36
1123	NASDAQ	FIVN	Tue, Sep 18, 2018	45.70	46.74	45.70	46.28
1122	NASDAQ	FIVN	Mon, Sep 17, 2018	46.74	47.18	45.12	45.54
1121	NASDAQ	FIVN	Fri, Sep 14, 2018	46.71	47.86	46.68	47.18
1120	NASDAQ	FIVN	Thu, Sep 13, 2018	48.08	48.80	46.46	46.74
1119	NASDAQ	FIVN	Wed, Sep 12, 2018	47.75	48.05	46.80	47.86
1118	NASDAQ	FIVN	Tue, Sep 11, 2018	47.95	48.73	47.31	47.92
1117	NASDAQ	FIVN	Mon, Sep 10, 2018	48.27	48.75	47.55	48.20
1116	NASDAQ	FIVN	Fri, Sep 7, 2018	48.05	49.50	47.64	47.70
1115	NASDAQ	FIVN	Thu, Sep 6, 2018	47.00	48.22	46.63	48.22
1114	NASDAQ	FIVN	Wed, Sep 5, 2018	48.23	48.37	45.75	47.20
1113	NASDAQ	FIVN	Tue, Sep 4, 2018	48.00	48.60	47.18	48.47
1112	NASDAQ	FIVN	Fri, Aug 31, 2018	47.88	48.40	47.47	48.05
1111	NASDAQ	FIVN	Thu, Aug 30, 2018	48.18	48.99	47.77	47.82
1110	NASDAQ	FIVN	Wed, Aug 29, 2018	47.74	48.39	47.74	48.19
1109	NASDAQ	FIVN	Tue, Aug 28, 2018	47.86	48.16	47.15	47.84
1108	NASDAQ	FIVN	Mon, Aug 27, 2018	47.64	47.86	46.45	47.44
1107	NASDAQ	FIVN	Fri, Aug 24, 2018	46.40	47.50	46.40	47.46
1106	NASDAQ	FIVN	Thu, Aug 23, 2018	45.36	46.75	44.99	46.29
1105	NASDAQ	FIVN	Wed, Aug 22, 2018	44.81	45.37	44.52	45.01
1104	NASDAQ	FIVN	Tue, Aug 21, 2018	44.50	45.11	44.29	44.85
1103	NASDAQ	FIVN	Mon, Aug 20, 2018	43.94	44.93	43.58	44.42
1102	NASDAQ	FIVN	Fri, Aug 17, 2018	44.14	44.30	43.26	43.77
1101	NASDAQ	FIVN	Thu, Aug 16, 2018	44.00	44.68	43.47	44.29
1100	NASDAQ	FIVN	Wed, Aug 15, 2018	43.09	43.93	42.70	43.48
1099	NASDAQ	FIVN	Tue, Aug 14, 2018	42.58	43.85	42.06	43.45
1098	NASDAQ	FIVN	Mon, Aug 13, 2018	42.65	43.16	41.85	42.37
1097	NASDAQ	FIVN	Fri, Aug 10, 2018	42.50	43.93	42.10	42.52
1096	NASDAQ	FIVN	Thu, Aug 9, 2018	43.06	44.45	42.87	43.03
1095	NASDAQ	FIVN	Wed, Aug 8, 2018	43.57	43.91	42.37	42.93
1094	NASDAQ	FIVN	Tue, Aug 7, 2018	39.57	44.07	39.01	43.51
1093	NASDAQ	FIVN	Mon, Aug 6, 2018	33.62	35.17	33.62	35.04
1092	NASDAQ	FIVN	Fri, Aug 3, 2018	33.43	33.78	33.02	33.62
1091	NASDAQ	FIVN	Thu, Aug 2, 2018	32.75	33.47	32.75	33.43
1090	NASDAQ	FIVN	Wed, Aug 1, 2018	32.01	33.11	32.01	32.89
1089	NASDAQ	FIVN	Tue, Jul 31, 2018	32.21	32.70	31.64	31.90
1088	NASDAQ	FIVN	Mon, Jul 30, 2018	34.25	35.00	31.85	32.18
1087	NASDAQ	FIVN	Fri, Jul 27, 2018	36.62	37.10	34.10	34.25
1086	NASDAQ	FIVN	Thu, Jul 26, 2018	35.98	36.31	35.13	36.11
1085	NASDAQ	FIVN	Wed, Jul 25, 2018	34.39	36.20	34.32	35.71
1084	NASDAQ	FIVN	Tue, Jul 24, 2018	36.49	36.59	34.12	34.27
1083	NASDAQ	FIVN	Mon, Jul 23, 2018	35.39	36.44	35.09	36.34
1082	NASDAQ	FIVN	Fri, Jul 20, 2018	35.10	35.53	34.86	35.18
1081	NASDAQ	FIVN	Thu, Jul 19, 2018	35.13	35.41	34.89	35.06
1080	NASDAQ	FIVN	Wed, Jul 18, 2018	35.47	35.63	34.88	35.14
1079	NASDAQ	FIVN	Tue, Jul 17, 2018	34.45	35.77	34.32	35.40
1078	NASDAQ	FIVN	Mon, Jul 16, 2018	35.14	35.55	34.42	34.56
1077	NASDAQ	FIVN	Fri, Jul 13, 2018	35.10	35.25	34.57	35.09
1076	NASDAQ	FIVN	Thu, Jul 12, 2018	34.89	35.38	34.60	35.22
1075	NASDAQ	FIVN	Wed, Jul 11, 2018	34.70	35.35	34.00	34.81
1074	NASDAQ	FIVN	Tue, Jul 10, 2018	35.53	35.91	34.92	35.06
1073	NASDAQ	FIVN	Mon, Jul 9, 2018	36.00	36.23	35.12	35.55
1072	NASDAQ	FIVN	Fri, Jul 6, 2018	35.15	35.96	34.95	35.72
1071	NASDAQ	FIVN	Thu, Jul 5, 2018	35.40	35.42	34.91	35.22
1070	NASDAQ	FIVN	Tue, Jul 3, 2018	35.60	36.06	34.72	35.23
1069	NASDAQ	FIVN	Mon, Jul 2, 2018	34.18	35.35	33.81	35.32
1068	NASDAQ	FIVN	Fri, Jun 29, 2018	34.37	35.25	34.20	34.57
1067	NASDAQ	FIVN	Thu, Jun 28, 2018	33.17	34.47	33.17	34.29
1066	NASDAQ	FIVN	Wed, Jun 27, 2018	34.13	34.51	32.94	33.27
1065	NASDAQ	FIVN	Tue, Jun 26, 2018	34.32	34.81	34.01	34.22
1064	NASDAQ	FIVN	Mon, Jun 25, 2018	35.50	35.73	34.00	34.13
1063	NASDAQ	FIVN	Fri, Jun 22, 2018	37.90	37.90	35.54	35.75
1062	NASDAQ	FIVN	Thu, Jun 21, 2018	38.77	38.94	37.54	37.71
1061	NASDAQ	FIVN	Wed, Jun 20, 2018	38.15	39.55	37.89	38.77
1060	NASDAQ	FIVN	Tue, Jun 19, 2018	38.67	39.40	37.87	38.10
1059	NASDAQ	FIVN	Mon, Jun 18, 2018	37.88	39.10	37.63	39.01
1058	NASDAQ	FIVN	Fri, Jun 15, 2018	38.22	38.32	37.55	38.03
1057	NASDAQ	FIVN	Thu, Jun 14, 2018	38.15	38.75	37.81	38.37
1056	NASDAQ	FIVN	Wed, Jun 13, 2018	38.24	38.83	37.59	38.34
1055	NASDAQ	FIVN	Tue, Jun 12, 2018	38.28	39.02	37.85	38.01
1054	NASDAQ	FIVN	Mon, Jun 11, 2018	37.22	38.24	36.94	38.17
1053	NASDAQ	FIVN	Fri, Jun 8, 2018	37.38	37.78	36.79	36.80
1052	NASDAQ	FIVN	Thu, Jun 7, 2018	38.00	38.09	36.65	37.43
1051	NASDAQ	FIVN	Wed, Jun 6, 2018	37.26	38.25	37.11	38.17
1050	NASDAQ	FIVN	Tue, Jun 5, 2018	37.08	38.22	36.96	37.43
1049	NASDAQ	FIVN	Mon, Jun 4, 2018	36.17	38.00	35.48	37.11
1048	NASDAQ	FIVN	Fri, Jun 1, 2018	34.91	35.68	34.60	35.60
1047	NASDAQ	FIVN	Thu, May 31, 2018	34.18	34.90	33.69	34.89
1046	NASDAQ	FIVN	Wed, May 30, 2018	33.94	34.77	33.94	34.10
1045	NASDAQ	FIVN	Tue, May 29, 2018	33.39	33.90	33.20	33.85
1044	NASDAQ	FIVN	Fri, May 25, 2018	32.98	33.36	32.90	33.04
1043	NASDAQ	FIVN	Thu, May 24, 2018	32.71	33.42	32.48	33.06
1042	NASDAQ	FIVN	Wed, May 23, 2018	32.03	32.97	32.01	32.66
1041	NASDAQ	FIVN	Tue, May 22, 2018	32.80	34.99	32.24	32.28
1040	NASDAQ	FIVN	Mon, May 21, 2018	31.94	32.95	31.94	32.81
1039	NASDAQ	FIVN	Fri, May 18, 2018	31.37	32.19	31.06	31.81
1038	NASDAQ	FIVN	Thu, May 17, 2018	30.34	31.29	30.29	31.15
1037	NASDAQ	FIVN	Wed, May 16, 2018	29.87	30.54	29.71	30.50
1036	NASDAQ	FIVN	Tue, May 15, 2018	30.21	30.21	29.71	29.80
1035	NASDAQ	FIVN	Mon, May 14, 2018	31.06	31.28	29.90	30.31
1034	NASDAQ	FIVN	Fri, May 11, 2018	31.45	31.53	30.85	30.97
1033	NASDAQ	FIVN	Thu, May 10, 2018	31.53	31.89	31.08	31.45
1032	NASDAQ	FIVN	Wed, May 9, 2018	31.86	32.00	31.33	31.46
1031	NASDAQ	FIVN	Tue, May 8, 2018	32.19	32.25	31.37	31.68
1030	NASDAQ	FIVN	Mon, May 7, 2018	31.69	32.48	31.24	32.10
1029	NASDAQ	FIVN	Fri, May 4, 2018	31.30	31.86	31.07	31.59
1028	NASDAQ	FIVN	Thu, May 3, 2018	31.74	31.78	30.10	31.40
1027	NASDAQ	FIVN	Wed, May 2, 2018	31.44	34.23	30.84	32.44
1026	NASDAQ	FIVN	Tue, May 1, 2018	29.40	30.07	28.85	30.06
1025	NASDAQ	FIVN	Mon, Apr 30, 2018	28.05	29.45	28.05	29.37
1024	NASDAQ	FIVN	Fri, Apr 27, 2018	28.28	28.28	27.60	27.97
1023	NASDAQ	FIVN	Thu, Apr 26, 2018	27.40	28.22	27.28	28.12
1022	NASDAQ	FIVN	Wed, Apr 25, 2018	27.68	27.68	26.92	27.21
1021	NASDAQ	FIVN	Tue, Apr 24, 2018	28.22	28.58	27.43	27.69
1020	NASDAQ	FIVN	Mon, Apr 23, 2018	28.47	28.73	27.99	28.20
1019	NASDAQ	FIVN	Fri, Apr 20, 2018	28.58	28.89	28.35	28.41
1018	NASDAQ	FIVN	Thu, Apr 19, 2018	28.91	29.19	28.67	28.78
1017	NASDAQ	FIVN	Wed, Apr 18, 2018	29.34	29.34	28.76	29.00
1016	NASDAQ	FIVN	Tue, Apr 17, 2018	28.57	29.38	28.55	29.28
1015	NASDAQ	FIVN	Mon, Apr 16, 2018	28.29	28.66	28.06	28.43
1014	NASDAQ	FIVN	Fri, Apr 13, 2018	28.62	28.62	27.85	28.08
1013	NASDAQ	FIVN	Thu, Apr 12, 2018	28.36	28.76	28.11	28.54
1012	NASDAQ	FIVN	Wed, Apr 11, 2018	27.95	28.59	27.93	28.25
1011	NASDAQ	FIVN	Tue, Apr 10, 2018	28.07	28.30	27.54	28.02
1010	NASDAQ	FIVN	Mon, Apr 9, 2018	27.92	28.32	27.65	27.68
1009	NASDAQ	FIVN	Fri, Apr 6, 2018	28.15	28.61	27.48	27.68
1008	NASDAQ	FIVN	Thu, Apr 5, 2018	29.01	29.05	28.16	28.26
1007	NASDAQ	FIVN	Wed, Apr 4, 2018	28.15	28.94	27.93	28.81
1006	NASDAQ	FIVN	Tue, Apr 3, 2018	28.98	29.11	28.41	28.61
1005	NASDAQ	FIVN	Mon, Apr 2, 2018	29.75	29.83	28.62	28.81
1004	NASDAQ	FIVN	Thu, Mar 29, 2018	29.35	30.23	29.16	29.79
1003	NASDAQ	FIVN	Wed, Mar 28, 2018	30.27	30.35	29.18	29.24
1002	NASDAQ	FIVN	Tue, Mar 27, 2018	31.68	31.68	30.15	30.29
1001	NASDAQ	FIVN	Mon, Mar 26, 2018	30.87	31.68	30.42	31.57
1000	NASDAQ	FIVN	Fri, Mar 23, 2018	31.15	31.55	30.35	30.35
999	NASDAQ	FIVN	Thu, Mar 22, 2018	31.02	31.66	31.00	31.10
998	NASDAQ	FIVN	Wed, Mar 21, 2018	31.50	31.92	31.24	31.47
997	NASDAQ	FIVN	Tue, Mar 20, 2018	31.14	31.80	31.10	31.65
996	NASDAQ	FIVN	Mon, Mar 19, 2018	31.24	31.45	30.51	31.15
995	NASDAQ	FIVN	Fri, Mar 16, 2018	30.93	31.54	30.88	31.30
994	NASDAQ	FIVN	Thu, Mar 15, 2018	30.62	31.10	30.53	30.95
993	NASDAQ	FIVN	Wed, Mar 14, 2018	30.92	31.27	30.63	30.70
992	NASDAQ	FIVN	Tue, Mar 13, 2018	30.56	30.74	30.01	30.70
991	NASDAQ	FIVN	Mon, Mar 12, 2018	31.28	32.16	30.94	31.45
990	NASDAQ	FIVN	Fri, Mar 9, 2018	32.20	32.47	31.24	31.36
989	NASDAQ	FIVN	Thu, Mar 8, 2018	31.38	32.24	31.38	32.07
988	NASDAQ	FIVN	Wed, Mar 7, 2018	31.00	31.70	30.58	31.41
987	NASDAQ	FIVN	Tue, Mar 6, 2018	30.73	31.29	30.25	31.24
986	NASDAQ	FIVN	Mon, Mar 5, 2018	31.36	31.36	30.35	30.63
985	NASDAQ	FIVN	Fri, Mar 2, 2018	30.15	31.45	30.00	31.38
984	NASDAQ	FIVN	Thu, Mar 1, 2018	30.07	30.49	29.33	30.34
983	NASDAQ	FIVN	Wed, Feb 28, 2018	29.65	30.62	29.65	30.36
982	NASDAQ	FIVN	Tue, Feb 27, 2018	29.92	30.00	29.28	29.69
981	NASDAQ	FIVN	Mon, Feb 26, 2018	29.59	30.03	28.95	29.89
980	NASDAQ	FIVN	Fri, Feb 23, 2018	30.89	32.00	29.12	29.70
979	NASDAQ	FIVN	Thu, Feb 22, 2018	29.72	32.00	29.08	30.41
978	NASDAQ	FIVN	Wed, Feb 21, 2018	27.01	27.65	26.64	26.97
977	NASDAQ	FIVN	Tue, Feb 20, 2018	26.64	27.02	26.50	26.84
976	NASDAQ	FIVN	Fri, Feb 16, 2018	27.05	27.46	26.64	26.78
975	NASDAQ	FIVN	Thu, Feb 15, 2018	26.39	27.23	25.93	27.09
974	NASDAQ	FIVN	Wed, Feb 14, 2018	25.42	26.25	25.42	26.10
973	NASDAQ	FIVN	Tue, Feb 13, 2018	24.71	25.62	24.49	25.50
972	NASDAQ	FIVN	Mon, Feb 12, 2018	24.93	25.14	24.50	24.95
971	NASDAQ	FIVN	Fri, Feb 9, 2018	24.67	25.04	24.11	24.84
970	NASDAQ	FIVN	Thu, Feb 8, 2018	24.66	24.68	24.19	24.42
969	NASDAQ	FIVN	Wed, Feb 7, 2018	24.41	24.86	23.98	24.61
968	NASDAQ	FIVN	Tue, Feb 6, 2018	23.67	24.66	23.28	24.59
967	NASDAQ	FIVN	Mon, Feb 5, 2018	24.93	25.55	24.11	24.14
966	NASDAQ	FIVN	Fri, Feb 2, 2018	25.63	25.74	25.19	25.21
965	NASDAQ	FIVN	Thu, Feb 1, 2018	26.13	26.15	25.75	25.90
964	NASDAQ	FIVN	Wed, Jan 31, 2018	25.81	26.05	25.70	26.01
963	NASDAQ	FIVN	Tue, Jan 30, 2018	25.37	25.80	25.17	25.62
962	NASDAQ	FIVN	Mon, Jan 29, 2018	26.46	26.60	25.63	25.72
961	NASDAQ	FIVN	Fri, Jan 26, 2018	25.94	26.54	25.81	26.54
960	NASDAQ	FIVN	Thu, Jan 25, 2018	25.93	26.29	25.68	25.75
959	NASDAQ	FIVN	Wed, Jan 24, 2018	25.71	26.16	25.56	25.74
958	NASDAQ	FIVN	Tue, Jan 23, 2018	24.59	25.64	24.39	25.64
957	NASDAQ	FIVN	Mon, Jan 22, 2018	24.36	24.59	23.93	24.58
956	NASDAQ	FIVN	Fri, Jan 19, 2018	23.79	24.39	23.55	24.36
955	NASDAQ	FIVN	Thu, Jan 18, 2018	23.19	24.00	23.19	23.81
954	NASDAQ	FIVN	Wed, Jan 17, 2018	23.42	23.44	23.10	23.22
953	NASDAQ	FIVN	Tue, Jan 16, 2018	24.19	24.19	23.30	23.33
952	NASDAQ	FIVN	Fri, Jan 12, 2018	23.21	24.03	23.15	24.00
951	NASDAQ	FIVN	Thu, Jan 11, 2018	23.11	23.30	22.99	23.18
950	NASDAQ	FIVN	Wed, Jan 10, 2018	23.00	23.10	22.67	23.00
949	NASDAQ	FIVN	Tue, Jan 9, 2018	22.91	23.34	22.90	23.11
948	NASDAQ	FIVN	Mon, Jan 8, 2018	23.54	23.54	22.55	22.88
947	NASDAQ	FIVN	Fri, Jan 5, 2018	24.19	24.26	23.87	24.10
946	NASDAQ	FIVN	Thu, Jan 4, 2018	24.16	24.43	24.02	24.10
945	NASDAQ	FIVN	Wed, Jan 3, 2018	24.06	24.30	23.99	24.08
944	NASDAQ	FIVN	Tue, Jan 2, 2018	24.95	25.01	23.73	23.95
943	NASDAQ	FIVN	Fri, Dec 29, 2017	25.08	25.14	24.73	24.88
942	NASDAQ	FIVN	Thu, Dec 28, 2017	24.61	25.09	24.59	25.08
941	NASDAQ	FIVN	Wed, Dec 27, 2017	24.72	25.00	24.39	24.65
940	NASDAQ	FIVN	Tue, Dec 26, 2017	24.56	24.72	24.14	24.68
939	NASDAQ	FIVN	Fri, Dec 22, 2017	24.46	24.57	24.31	24.55
938	NASDAQ	FIVN	Thu, Dec 21, 2017	24.53	24.61	24.25	24.56
937	NASDAQ	FIVN	Wed, Dec 20, 2017	24.65	24.68	24.23	24.47
936	NASDAQ	FIVN	Tue, Dec 19, 2017	24.56	24.80	24.31	24.45
935	NASDAQ	FIVN	Mon, Dec 18, 2017	24.55	24.77	24.24	24.60
934	NASDAQ	FIVN	Fri, Dec 15, 2017	23.36	24.44	23.07	24.31
933	NASDAQ	FIVN	Thu, Dec 14, 2017	23.25	23.65	23.17	23.26
932	NASDAQ	FIVN	Wed, Dec 13, 2017	23.25	23.64	23.22	23.32
931	NASDAQ	FIVN	Tue, Dec 12, 2017	23.39	23.61	23.16	23.26
930	NASDAQ	FIVN	Mon, Dec 11, 2017	23.45	23.65	23.36	23.40
929	NASDAQ	FIVN	Fri, Dec 8, 2017	23.66	23.83	23.19	23.46
928	NASDAQ	FIVN	Thu, Dec 7, 2017	22.79	23.61	22.51	23.55
927	NASDAQ	FIVN	Wed, Dec 6, 2017	22.85	23.21	22.70	22.73
926	NASDAQ	FIVN	Tue, Dec 5, 2017	22.92	23.18	22.78	22.96
925	NASDAQ	FIVN	Mon, Dec 4, 2017	24.35	24.36	22.83	23.08
924	NASDAQ	FIVN	Fri, Dec 1, 2017	24.48	24.68	23.54	24.15
923	NASDAQ	FIVN	Thu, Nov 30, 2017	24.51	24.89	24.14	24.51
922	NASDAQ	FIVN	Wed, Nov 29, 2017	25.14	25.18	23.50	24.32
921	NASDAQ	FIVN	Tue, Nov 28, 2017	24.52	25.20	24.40	25.16
920	NASDAQ	FIVN	Mon, Nov 27, 2017	24.75	24.75	24.18	24.50
919	NASDAQ	FIVN	Fri, Nov 24, 2017	24.48	24.97	24.47	24.81
918	NASDAQ	FIVN	Wed, Nov 22, 2017	24.77	24.77	24.33	24.46
917	NASDAQ	FIVN	Tue, Nov 21, 2017	25.11	25.21	24.60	24.67
916	NASDAQ	FIVN	Mon, Nov 20, 2017	24.70	25.08	24.14	24.99
915	NASDAQ	FIVN	Fri, Nov 17, 2017	24.81	25.04	24.63	24.80
914	NASDAQ	FIVN	Thu, Nov 16, 2017	25.07	25.45	24.77	24.89
913	NASDAQ	FIVN	Wed, Nov 15, 2017	25.26	25.37	24.84	25.04
912	NASDAQ	FIVN	Tue, Nov 14, 2017	25.24	25.37	24.91	25.31
911	NASDAQ	FIVN	Mon, Nov 13, 2017	25.26	25.48	25.03	25.37
910	NASDAQ	FIVN	Fri, Nov 10, 2017	25.81	26.18	25.31	25.32
909	NASDAQ	FIVN	Thu, Nov 9, 2017	26.50	27.81	25.01	25.82
908	NASDAQ	FIVN	Wed, Nov 8, 2017	25.56	25.61	25.13	25.47
907	NASDAQ	FIVN	Tue, Nov 7, 2017	25.41	25.61	25.08	25.54
906	NASDAQ	FIVN	Mon, Nov 6, 2017	25.31	25.60	25.13	25.54
905	NASDAQ	FIVN	Fri, Nov 3, 2017	25.21	25.34	24.69	25.22
904	NASDAQ	FIVN	Thu, Nov 2, 2017	24.88	25.38	24.69	25.12
903	NASDAQ	FIVN	Wed, Nov 1, 2017	25.49	25.51	24.52	24.89
902	NASDAQ	FIVN	Tue, Oct 31, 2017	24.75	25.55	24.58	25.23
901	NASDAQ	FIVN	Mon, Oct 30, 2017	24.82	24.91	24.59	24.76
900	NASDAQ	FIVN	Fri, Oct 27, 2017	24.57	24.90	24.39	24.86
899	NASDAQ	FIVN	Thu, Oct 26, 2017	24.47	24.50	24.06	24.39
898	NASDAQ	FIVN	Wed, Oct 25, 2017	24.46	24.79	23.96	24.26
897	NASDAQ	FIVN	Tue, Oct 24, 2017	24.81	24.81	24.34	24.53
896	NASDAQ	FIVN	Mon, Oct 23, 2017	24.76	25.13	24.41	24.59
895	NASDAQ	FIVN	Fri, Oct 20, 2017	25.16	25.25	24.75	24.78
894	NASDAQ	FIVN	Thu, Oct 19, 2017	24.66	25.02	24.35	24.90
893	NASDAQ	FIVN	Wed, Oct 18, 2017	24.41	24.93	24.29	24.85
892	NASDAQ	FIVN	Tue, Oct 17, 2017	24.42	24.70	23.92	24.44
891	NASDAQ	FIVN	Mon, Oct 16, 2017	25.19	25.20	24.45	24.54
890	NASDAQ	FIVN	Fri, Oct 13, 2017	25.30	25.45	24.98	25.05
889	NASDAQ	FIVN	Thu, Oct 12, 2017	25.33	25.50	25.10	25.12
888	NASDAQ	FIVN	Wed, Oct 11, 2017	25.51	25.61	25.28	25.30
887	NASDAQ	FIVN	Tue, Oct 10, 2017	25.72	25.74	25.35	25.43
886	NASDAQ	FIVN	Mon, Oct 9, 2017	25.54	26.00	25.45	25.54
885	NASDAQ	FIVN	Fri, Oct 6, 2017	25.04	25.72	24.95	25.54
884	NASDAQ	FIVN	Thu, Oct 5, 2017	25.43	25.67	25.01	25.27
883	NASDAQ	FIVN	Wed, Oct 4, 2017	25.13	25.32	24.77	25.28
882	NASDAQ	FIVN	Tue, Oct 3, 2017	24.70	25.16	24.54	25.11
881	NASDAQ	FIVN	Mon, Oct 2, 2017	24.00	24.78	23.98	24.72
880	NASDAQ	FIVN	Fri, Sep 29, 2017	23.49	23.93	23.33	23.90
879	NASDAQ	FIVN	Thu, Sep 28, 2017	22.95	23.52	22.78	23.41
878	NASDAQ	FIVN	Wed, Sep 27, 2017	21.57	23.10	21.57	23.04
877	NASDAQ	FIVN	Tue, Sep 26, 2017	22.13	22.16	21.20	21.49
876	NASDAQ	FIVN	Mon, Sep 25, 2017	22.26	22.26	21.77	22.01
875	NASDAQ	FIVN	Fri, Sep 22, 2017	21.91	22.42	21.91	22.41
874	NASDAQ	FIVN	Thu, Sep 21, 2017	22.07	22.55	21.75	22.01
873	NASDAQ	FIVN	Wed, Sep 20, 2017	22.12	22.36	21.88	22.03
872	NASDAQ	FIVN	Tue, Sep 19, 2017	22.03	22.40	21.69	22.17
871	NASDAQ	FIVN	Mon, Sep 18, 2017	22.25	22.30	21.80	21.86
870	NASDAQ	FIVN	Fri, Sep 15, 2017	22.50	22.50	21.87	22.14
869	NASDAQ	FIVN	Thu, Sep 14, 2017	21.66	22.61	21.60	22.54
868	NASDAQ	FIVN	Wed, Sep 13, 2017	21.72	22.03	21.58	21.81
867	NASDAQ	FIVN	Tue, Sep 12, 2017	22.00	22.12	21.52	21.70
866	NASDAQ	FIVN	Mon, Sep 11, 2017	21.78	22.00	21.60	21.91
865	NASDAQ	FIVN	Fri, Sep 8, 2017	21.69	22.01	21.47	21.53
864	NASDAQ	FIVN	Thu, Sep 7, 2017	21.20	21.75	21.04	21.69
863	NASDAQ	FIVN	Wed, Sep 6, 2017	21.50	21.56	20.87	21.24
862	NASDAQ	FIVN	Tue, Sep 5, 2017	21.11	21.53	20.91	21.45
861	NASDAQ	FIVN	Fri, Sep 1, 2017	21.50	21.52	20.81	21.14
860	NASDAQ	FIVN	Thu, Aug 31, 2017	21.60	21.74	21.35	21.50
859	NASDAQ	FIVN	Wed, Aug 30, 2017	21.06	21.69	21.05	21.60
858	NASDAQ	FIVN	Tue, Aug 29, 2017	20.64	21.17	20.59	20.98
857	NASDAQ	FIVN	Mon, Aug 28, 2017	20.86	20.92	20.42	20.75
856	NASDAQ	FIVN	Fri, Aug 25, 2017	21.16	21.18	20.67	20.76
855	NASDAQ	FIVN	Thu, Aug 24, 2017	21.78	22.19	20.99	21.01
854	NASDAQ	FIVN	Wed, Aug 23, 2017	20.96	21.84	20.96	21.78
853	NASDAQ	FIVN	Tue, Aug 22, 2017	20.50	21.54	20.45	21.21
852	NASDAQ	FIVN	Mon, Aug 21, 2017	20.47	20.55	20.27	20.38
851	NASDAQ	FIVN	Fri, Aug 18, 2017	19.86	20.52	19.53	20.42
850	NASDAQ	FIVN	Thu, Aug 17, 2017	20.52	20.76	19.91	19.93
849	NASDAQ	FIVN	Wed, Aug 16, 2017	20.96	21.00	20.58	20.60
848	NASDAQ	FIVN	Tue, Aug 15, 2017	21.18	21.81	20.87	20.97
847	NASDAQ	FIVN	Mon, Aug 14, 2017	21.06	21.41	20.94	21.15
846	NASDAQ	FIVN	Fri, Aug 11, 2017	20.51	21.03	20.51	20.84
845	NASDAQ	FIVN	Thu, Aug 10, 2017	21.70	21.76	20.28	20.50
844	NASDAQ	FIVN	Wed, Aug 9, 2017	20.72	21.93	20.58	21.88
843	NASDAQ	FIVN	Tue, Aug 8, 2017	21.16	21.27	20.69	20.97
842	NASDAQ	FIVN	Mon, Aug 7, 2017	21.25	21.28	20.74	21.17
841	NASDAQ	FIVN	Fri, Aug 4, 2017	21.94	22.25	20.71	21.12
840	NASDAQ	FIVN	Thu, Aug 3, 2017	21.23	21.51	20.56	21.38
839	NASDAQ	FIVN	Wed, Aug 2, 2017	22.29	22.40	21.37	21.39
838	NASDAQ	FIVN	Tue, Aug 1, 2017	22.25	22.69	21.90	22.20
837	NASDAQ	FIVN	Mon, Jul 31, 2017	22.24	22.29	21.96	22.06
836	NASDAQ	FIVN	Fri, Jul 28, 2017	22.00	22.62	21.58	22.23
835	NASDAQ	FIVN	Thu, Jul 27, 2017	22.76	23.47	21.55	22.05
834	NASDAQ	FIVN	Wed, Jul 26, 2017	22.46	22.78	22.31	22.64
833	NASDAQ	FIVN	Tue, Jul 25, 2017	22.33	22.51	22.10	22.34
832	NASDAQ	FIVN	Mon, Jul 24, 2017	22.47	22.54	22.05	22.44
831	NASDAQ	FIVN	Fri, Jul 21, 2017	22.65	22.65	22.23	22.46
830	NASDAQ	FIVN	Thu, Jul 20, 2017	22.55	22.55	21.96	22.43
829	NASDAQ	FIVN	Wed, Jul 19, 2017	22.18	22.66	21.98	22.52
828	NASDAQ	FIVN	Tue, Jul 18, 2017	21.97	22.21	21.75	22.05
827	NASDAQ	FIVN	Mon, Jul 17, 2017	21.89	22.12	21.74	21.97
826	NASDAQ	FIVN	Fri, Jul 14, 2017	21.92	22.19	21.49	21.82
825	NASDAQ	FIVN	Thu, Jul 13, 2017	22.52	22.52	21.39	21.83
824	NASDAQ	FIVN	Wed, Jul 12, 2017	21.96	22.92	21.86	22.51
823	NASDAQ	FIVN	Tue, Jul 11, 2017	21.63	21.99	21.41	21.61
822	NASDAQ	FIVN	Mon, Jul 10, 2017	21.63	21.96	21.47	21.68
821	NASDAQ	FIVN	Fri, Jul 7, 2017	21.25	21.90	21.25	21.65
820	NASDAQ	FIVN	Thu, Jul 6, 2017	21.33	21.48	21.06	21.22
819	NASDAQ	FIVN	Wed, Jul 5, 2017	21.32	21.77	21.02	21.57
818	NASDAQ	FIVN	Mon, Jul 3, 2017	21.65	21.82	21.06	21.22
817	NASDAQ	FIVN	Fri, Jun 30, 2017	21.13	21.69	21.10	21.52
816	NASDAQ	FIVN	Thu, Jun 29, 2017	22.16	22.27	21.05	21.14
815	NASDAQ	FIVN	Wed, Jun 28, 2017	22.02	22.44	21.70	22.33
814	NASDAQ	FIVN	Tue, Jun 27, 2017	22.49	22.52	21.87	21.97
813	NASDAQ	FIVN	Mon, Jun 26, 2017	23.13	23.46	22.59	22.61
812	NASDAQ	FIVN	Fri, Jun 23, 2017	22.69	23.15	22.43	23.09
811	NASDAQ	FIVN	Thu, Jun 22, 2017	22.31	22.96	22.04	22.73
810	NASDAQ	FIVN	Wed, Jun 21, 2017	22.45	22.87	22.27	22.29
809	NASDAQ	FIVN	Tue, Jun 20, 2017	23.00	23.14	22.31	22.41
808	NASDAQ	FIVN	Mon, Jun 19, 2017	23.36	23.45	22.75	23.07
807	NASDAQ	FIVN	Fri, Jun 16, 2017	22.06	23.12	22.06	23.10
806	NASDAQ	FIVN	Thu, Jun 15, 2017	21.65	22.21	21.37	22.13
805	NASDAQ	FIVN	Wed, Jun 14, 2017	21.10	21.88	20.97	21.76
804	NASDAQ	FIVN	Tue, Jun 13, 2017	21.34	22.12	20.76	21.10
803	NASDAQ	FIVN	Mon, Jun 12, 2017	21.67	21.72	19.86	21.09
802	NASDAQ	FIVN	Fri, Jun 9, 2017	24.50	24.75	21.12	21.57
801	NASDAQ	FIVN	Thu, Jun 8, 2017	24.25	24.37	23.85	24.35
800	NASDAQ	FIVN	Wed, Jun 7, 2017	24.25	24.30	23.75	24.13
799	NASDAQ	FIVN	Tue, Jun 6, 2017	24.30	24.50	24.03	24.23
798	NASDAQ	FIVN	Mon, Jun 5, 2017	24.48	24.80	23.75	24.31
797	NASDAQ	FIVN	Fri, Jun 2, 2017	23.66	24.69	23.60	24.32
796	NASDAQ	FIVN	Thu, Jun 1, 2017	22.60	23.63	22.55	23.52
795	NASDAQ	FIVN	Wed, May 31, 2017	22.24	22.60	22.15	22.47
794	NASDAQ	FIVN	Tue, May 30, 2017	21.64	22.39	21.64	22.23
793	NASDAQ	FIVN	Fri, May 26, 2017	21.76	21.86	21.03	21.78
792	NASDAQ	FIVN	Thu, May 25, 2017	21.68	21.91	21.60	21.84
791	NASDAQ	FIVN	Wed, May 24, 2017	21.41	21.58	21.13	21.55
790	NASDAQ	FIVN	Tue, May 23, 2017	21.86	21.99	21.26	21.38
789	NASDAQ	FIVN	Mon, May 22, 2017	21.60	21.85	21.37	21.85
788	NASDAQ	FIVN	Fri, May 19, 2017	21.23	21.80	21.20	21.58
787	NASDAQ	FIVN	Thu, May 18, 2017	20.76	21.47	20.47	21.24
786	NASDAQ	FIVN	Wed, May 17, 2017	21.64	21.68	20.85	20.86
785	NASDAQ	FIVN	Tue, May 16, 2017	21.90	22.07	21.67	21.84
784	NASDAQ	FIVN	Mon, May 15, 2017	21.99	22.06	21.69	21.80
783	NASDAQ	FIVN	Fri, May 12, 2017	22.04	22.22	21.72	21.88
782	NASDAQ	FIVN	Thu, May 11, 2017	20.88	22.20	20.88	22.04
781	NASDAQ	FIVN	Wed, May 10, 2017	20.56	21.07	20.29	20.99
780	NASDAQ	FIVN	Tue, May 9, 2017	20.50	20.63	20.36	20.52
779	NASDAQ	FIVN	Mon, May 8, 2017	20.53	20.71	20.39	20.53
778	NASDAQ	FIVN	Fri, May 5, 2017	21.05	21.13	20.46	20.57
777	NASDAQ	FIVN	Thu, May 4, 2017	20.00	21.37	19.11	20.93
776	NASDAQ	FIVN	Wed, May 3, 2017	18.89	18.89	17.95	18.00
775	NASDAQ	FIVN	Tue, May 2, 2017	18.74	19.07	18.55	18.99
774	NASDAQ	FIVN	Mon, May 1, 2017	18.32	18.83	18.25	18.76
773	NASDAQ	FIVN	Fri, Apr 28, 2017	18.16	18.38	18.02	18.25
772	NASDAQ	FIVN	Thu, Apr 27, 2017	17.94	18.32	17.92	18.19
771	NASDAQ	FIVN	Wed, Apr 26, 2017	18.26	18.32	17.85	17.89
770	NASDAQ	FIVN	Tue, Apr 25, 2017	18.23	18.42	18.09	18.32
769	NASDAQ	FIVN	Mon, Apr 24, 2017	17.87	18.10	17.75	18.08
768	NASDAQ	FIVN	Fri, Apr 21, 2017	17.54	17.76	17.30	17.63
767	NASDAQ	FIVN	Thu, Apr 20, 2017	17.33	17.58	17.26	17.53
766	NASDAQ	FIVN	Wed, Apr 19, 2017	16.97	17.39	16.97	17.33
765	NASDAQ	FIVN	Tue, Apr 18, 2017	16.59	16.87	16.49	16.84
764	NASDAQ	FIVN	Mon, Apr 17, 2017	16.56	16.66	16.46	16.60
763	NASDAQ	FIVN	Thu, Apr 13, 2017	16.43	16.70	16.37	16.46
762	NASDAQ	FIVN	Wed, Apr 12, 2017	16.51	16.58	16.30	16.43
761	NASDAQ	FIVN	Tue, Apr 11, 2017	16.58	16.87	16.41	16.59
760	NASDAQ	FIVN	Mon, Apr 10, 2017	17.21	17.21	16.87	16.90
759	NASDAQ	FIVN	Fri, Apr 7, 2017	17.29	17.43	16.97	17.14
758	NASDAQ	FIVN	Thu, Apr 6, 2017	17.05	17.39	16.65	17.38
757	NASDAQ	FIVN	Wed, Apr 5, 2017	16.87	17.22	16.87	17.01
756	NASDAQ	FIVN	Tue, Apr 4, 2017	16.83	17.23	16.61	16.78
755	NASDAQ	FIVN	Mon, Apr 3, 2017	16.51	17.22	16.51	16.83
754	NASDAQ	FIVN	Fri, Mar 31, 2017	16.23	16.89	16.21	16.46
753	NASDAQ	FIVN	Thu, Mar 30, 2017	17.25	17.29	15.91	16.16
752	NASDAQ	FIVN	Wed, Mar 29, 2017	18.40	18.56	17.46	17.51
751	NASDAQ	FIVN	Tue, Mar 28, 2017	18.58	18.93	18.22	18.43
750	NASDAQ	FIVN	Mon, Mar 27, 2017	18.31	18.79	18.19	18.65
749	NASDAQ	FIVN	Fri, Mar 24, 2017	18.20	18.57	17.92	18.52
748	NASDAQ	FIVN	Thu, Mar 23, 2017	17.80	18.33	17.66	18.10
747	NASDAQ	FIVN	Wed, Mar 22, 2017	18.40	18.53	17.40	17.89
746	NASDAQ	FIVN	Tue, Mar 21, 2017	18.65	18.82	18.06	18.43
745	NASDAQ	FIVN	Mon, Mar 20, 2017	18.15	18.49	17.88	18.39
744	NASDAQ	FIVN	Fri, Mar 17, 2017	17.30	18.19	17.30	18.02
743	NASDAQ	FIVN	Thu, Mar 16, 2017	16.46	16.90	16.46	16.83
742	NASDAQ	FIVN	Wed, Mar 15, 2017	16.49	16.64	16.28	16.41
741	NASDAQ	FIVN	Tue, Mar 14, 2017	16.22	16.49	16.10	16.42
740	NASDAQ	FIVN	Mon, Mar 13, 2017	16.28	16.55	16.28	16.32
739	NASDAQ	FIVN	Fri, Mar 10, 2017	16.51	16.56	16.19	16.33
738	NASDAQ	FIVN	Thu, Mar 9, 2017	16.42	16.54	15.90	16.43
737	NASDAQ	FIVN	Wed, Mar 8, 2017	16.58	16.59	16.23	16.37
736	NASDAQ	FIVN	Tue, Mar 7, 2017	16.28	16.73	15.80	16.50
735	NASDAQ	FIVN	Mon, Mar 6, 2017	16.23	16.53	16.16	16.38
734	NASDAQ	FIVN	Fri, Mar 3, 2017	16.33	16.45	15.99	16.41
733	NASDAQ	FIVN	Thu, Mar 2, 2017	16.42	16.48	16.23	16.30
732	NASDAQ	FIVN	Wed, Mar 1, 2017	16.04	16.47	15.93	16.36
731	NASDAQ	FIVN	Tue, Feb 28, 2017	16.36	16.67	15.85	15.91
730	NASDAQ	FIVN	Mon, Feb 27, 2017	16.38	16.55	16.18	16.39
729	NASDAQ	FIVN	Fri, Feb 24, 2017	15.98	16.49	15.77	16.36
728	NASDAQ	FIVN	Thu, Feb 23, 2017	16.49	16.59	16.08	16.25
727	NASDAQ	FIVN	Wed, Feb 22, 2017	16.33	16.68	16.27	16.55
726	NASDAQ	FIVN	Tue, Feb 21, 2017	16.48	16.77	16.20	16.48
725	NASDAQ	FIVN	Fri, Feb 17, 2017	17.05	17.20	16.00	16.58
724	NASDAQ	FIVN	Thu, Feb 16, 2017	16.87	16.98	16.58	16.86
723	NASDAQ	FIVN	Wed, Feb 15, 2017	16.28	16.92	16.21	16.80
722	NASDAQ	FIVN	Tue, Feb 14, 2017	16.33	16.47	16.16	16.33
721	NASDAQ	FIVN	Mon, Feb 13, 2017	16.30	16.49	16.00	16.31
720	NASDAQ	FIVN	Fri, Feb 10, 2017	16.09	16.26	15.98	16.24
719	NASDAQ	FIVN	Thu, Feb 9, 2017	15.69	16.13	15.69	16.01
718	NASDAQ	FIVN	Wed, Feb 8, 2017	16.00	16.06	15.43	15.60
717	NASDAQ	FIVN	Tue, Feb 7, 2017	16.03	16.21	16.00	16.11
716	NASDAQ	FIVN	Mon, Feb 6, 2017	16.01	16.08	15.78	16.01
715	NASDAQ	FIVN	Fri, Feb 3, 2017	15.89	16.13	15.76	16.11
714	NASDAQ	FIVN	Thu, Feb 2, 2017	15.44	15.77	15.27	15.76
713	NASDAQ	FIVN	Wed, Feb 1, 2017	15.60	15.89	15.31	15.56
712	NASDAQ	FIVN	Tue, Jan 31, 2017	15.56	15.78	15.37	15.46
711	NASDAQ	FIVN	Mon, Jan 30, 2017	16.02	16.02	15.51	15.64
710	NASDAQ	FIVN	Fri, Jan 27, 2017	15.95	16.22	15.71	16.13
709	NASDAQ	FIVN	Thu, Jan 26, 2017	16.15	16.15	15.89	15.94
708	NASDAQ	FIVN	Wed, Jan 25, 2017	16.35	16.63	15.98	16.13
707	NASDAQ	FIVN	Tue, Jan 24, 2017	16.33	16.48	16.04	16.18
706	NASDAQ	FIVN	Mon, Jan 23, 2017	16.36	16.72	16.28	16.31
705	NASDAQ	FIVN	Fri, Jan 20, 2017	16.33	16.55	16.21	16.39
704	NASDAQ	FIVN	Thu, Jan 19, 2017	16.39	16.71	16.27	16.29
703	NASDAQ	FIVN	Wed, Jan 18, 2017	16.30	16.60	16.02	16.42
702	NASDAQ	FIVN	Tue, Jan 17, 2017	16.82	16.82	15.86	16.22
701	NASDAQ	FIVN	Fri, Jan 13, 2017	16.13	16.90	16.08	16.83
700	NASDAQ	FIVN	Thu, Jan 12, 2017	16.40	16.68	15.66	15.91
699	NASDAQ	FIVN	Wed, Jan 11, 2017	16.16	16.64	16.03	16.50
698	NASDAQ	FIVN	Tue, Jan 10, 2017	15.56	16.38	15.56	16.20
697	NASDAQ	FIVN	Mon, Jan 9, 2017	14.79	15.79	14.68	15.64
696	NASDAQ	FIVN	Fri, Jan 6, 2017	14.42	14.84	14.21	14.78
695	NASDAQ	FIVN	Thu, Jan 5, 2017	14.18	14.38	14.08	14.34
694	NASDAQ	FIVN	Wed, Jan 4, 2017	14.19	14.31	14.13	14.20
693	NASDAQ	FIVN	Tue, Jan 3, 2017	14.33	14.53	14.00	14.19
692	NASDAQ	FIVN	Fri, Dec 30, 2016	14.22	14.43	14.10	14.19
691	NASDAQ	FIVN	Thu, Dec 29, 2016	14.05	14.32	13.95	14.22
690	NASDAQ	FIVN	Wed, Dec 28, 2016	14.39	14.64	14.00	14.03
689	NASDAQ	FIVN	Tue, Dec 27, 2016	14.10	14.52	14.04	14.40
688	NASDAQ	FIVN	Fri, Dec 23, 2016	13.88	14.22	13.65	14.17
687	NASDAQ	FIVN	Thu, Dec 22, 2016	13.98	14.02	13.75	13.93
686	NASDAQ	FIVN	Wed, Dec 21, 2016	14.22	14.31	13.91	13.95
685	NASDAQ	FIVN	Tue, Dec 20, 2016	14.04	14.27	13.79	14.22
684	NASDAQ	FIVN	Mon, Dec 19, 2016	13.89	14.04	13.52	13.94
683	NASDAQ	FIVN	Fri, Dec 16, 2016	13.89	13.89	13.56	13.89
682	NASDAQ	FIVN	Thu, Dec 15, 2016	13.54	14.01	13.30	13.81
681	NASDAQ	FIVN	Wed, Dec 14, 2016	13.42	13.74	13.41	13.46
680	NASDAQ	FIVN	Tue, Dec 13, 2016	12.88	13.64	12.88	13.50
679	NASDAQ	FIVN	Mon, Dec 12, 2016	12.93	13.02	12.58	12.87
678	NASDAQ	FIVN	Fri, Dec 9, 2016	13.66	13.83	12.81	12.95
677	NASDAQ	FIVN	Thu, Dec 8, 2016	13.68	13.86	13.47	13.66
676	NASDAQ	FIVN	Wed, Dec 7, 2016	13.63	13.92	13.60	13.64
675	NASDAQ	FIVN	Tue, Dec 6, 2016	14.05	14.10	13.60	13.69
674	NASDAQ	FIVN	Mon, Dec 5, 2016	14.15	14.40	13.85	13.96
673	NASDAQ	FIVN	Fri, Dec 2, 2016	14.95	14.98	13.94	14.07
672	NASDAQ	FIVN	Thu, Dec 1, 2016	15.85	16.14	14.62	15.01
671	NASDAQ	FIVN	Wed, Nov 30, 2016	15.91	16.00	15.67	15.83
670	NASDAQ	FIVN	Tue, Nov 29, 2016	15.53	16.09	15.50	15.87
669	NASDAQ	FIVN	Mon, Nov 28, 2016	15.59	15.65	15.29	15.57
668	NASDAQ	FIVN	Fri, Nov 25, 2016	15.75	15.79	15.43	15.68
667	NASDAQ	FIVN	Wed, Nov 23, 2016	15.33	15.76	15.19	15.74
666	NASDAQ	FIVN	Tue, Nov 22, 2016	15.46	15.48	15.23	15.45
665	NASDAQ	FIVN	Mon, Nov 21, 2016	15.47	15.55	15.22	15.41
664	NASDAQ	FIVN	Fri, Nov 18, 2016	15.12	16.00	15.00	15.35
663	NASDAQ	FIVN	Thu, Nov 17, 2016	14.91	15.31	14.47	15.09
662	NASDAQ	FIVN	Wed, Nov 16, 2016	15.29	15.36	14.92	14.99
661	NASDAQ	FIVN	Tue, Nov 15, 2016	14.40	15.44	14.17	15.21
660	NASDAQ	FIVN	Mon, Nov 14, 2016	14.67	14.73	14.06	14.39
659	NASDAQ	FIVN	Fri, Nov 11, 2016	13.71	14.65	13.50	14.59
658	NASDAQ	FIVN	Thu, Nov 10, 2016	13.92	13.92	13.20	13.63
657	NASDAQ	FIVN	Wed, Nov 9, 2016	13.76	14.00	13.50	13.79
656	NASDAQ	FIVN	Tue, Nov 8, 2016	14.07	14.33	13.95	13.97
655	NASDAQ	FIVN	Mon, Nov 7, 2016	13.89	14.16	13.72	14.12
654	NASDAQ	FIVN	Fri, Nov 4, 2016	13.33	13.74	13.08	13.70
653	NASDAQ	FIVN	Thu, Nov 3, 2016	13.90	13.90	12.95	13.26
652	NASDAQ	FIVN	Wed, Nov 2, 2016	15.60	15.60	13.85	13.91
651	NASDAQ	FIVN	Tue, Nov 1, 2016	14.35	14.74	14.06	14.24
650	NASDAQ	FIVN	Mon, Oct 31, 2016	13.90	14.40	13.84	14.32
649	NASDAQ	FIVN	Fri, Oct 28, 2016	13.93	14.09	13.81	13.83
648	NASDAQ	FIVN	Thu, Oct 27, 2016	14.00	14.18	13.81	13.93
647	NASDAQ	FIVN	Wed, Oct 26, 2016	14.37	14.37	13.94	14.00
646	NASDAQ	FIVN	Tue, Oct 25, 2016	14.76	14.94	14.10	14.38
645	NASDAQ	FIVN	Mon, Oct 24, 2016	14.30	14.98	14.17	14.82
644	NASDAQ	FIVN	Fri, Oct 21, 2016	14.13	14.25	14.00	14.15
643	NASDAQ	FIVN	Thu, Oct 20, 2016	14.02	14.26	13.83	14.25
642	NASDAQ	FIVN	Wed, Oct 19, 2016	14.01	14.20	13.93	14.01
641	NASDAQ	FIVN	Tue, Oct 18, 2016	14.27	14.30	14.00	14.02
640	NASDAQ	FIVN	Mon, Oct 17, 2016	14.11	14.26	14.04	14.09
639	NASDAQ	FIVN	Fri, Oct 14, 2016	14.30	14.33	14.03	14.13
638	NASDAQ	FIVN	Thu, Oct 13, 2016	14.52	14.56	13.96	14.30
637	NASDAQ	FIVN	Wed, Oct 12, 2016	15.21	15.32	14.70	14.71
636	NASDAQ	FIVN	Tue, Oct 11, 2016	15.33	15.33	15.01	15.15
635	NASDAQ	FIVN	Mon, Oct 10, 2016	15.05	15.61	15.05	15.32
634	NASDAQ	FIVN	Fri, Oct 7, 2016	15.22	15.27	14.82	15.00
633	NASDAQ	FIVN	Thu, Oct 6, 2016	15.20	15.39	15.01	15.27
632	NASDAQ	FIVN	Wed, Oct 5, 2016	16.01	16.05	15.34	15.38
631	NASDAQ	FIVN	Tue, Oct 4, 2016	15.86	16.40	15.80	15.94
630	NASDAQ	FIVN	Mon, Oct 3, 2016	15.76	15.89	15.51	15.87
629	NASDAQ	FIVN	Fri, Sep 30, 2016	15.44	15.88	15.43	15.68
628	NASDAQ	FIVN	Thu, Sep 29, 2016	15.45	15.60	15.28	15.44
627	NASDAQ	FIVN	Wed, Sep 28, 2016	15.15	15.79	15.10	15.45
626	NASDAQ	FIVN	Tue, Sep 27, 2016	14.76	15.14	14.66	15.14
625	NASDAQ	FIVN	Mon, Sep 26, 2016	14.73	15.05	14.62	14.84
624	NASDAQ	FIVN	Fri, Sep 23, 2016	14.66	14.85	14.54	14.70
623	NASDAQ	FIVN	Thu, Sep 22, 2016	14.55	14.75	14.54	14.73
622	NASDAQ	FIVN	Wed, Sep 21, 2016	14.14	14.49	14.10	14.46
621	NASDAQ	FIVN	Tue, Sep 20, 2016	13.37	14.42	13.06	14.16
620	NASDAQ	FIVN	Mon, Sep 19, 2016	14.56	14.72	14.25	14.37
619	NASDAQ	FIVN	Fri, Sep 16, 2016	14.45	14.63	14.35	14.54
618	NASDAQ	FIVN	Thu, Sep 15, 2016	14.34	14.67	14.11	14.50
617	NASDAQ	FIVN	Wed, Sep 14, 2016	14.25	14.63	14.02	14.33
616	NASDAQ	FIVN	Tue, Sep 13, 2016	14.36	14.55	14.07	14.20
615	NASDAQ	FIVN	Mon, Sep 12, 2016	14.03	14.58	13.91	14.55
614	NASDAQ	FIVN	Fri, Sep 9, 2016	14.80	14.87	14.06	14.16
613	NASDAQ	FIVN	Thu, Sep 8, 2016	15.32	15.38	14.73	14.93
612	NASDAQ	FIVN	Wed, Sep 7, 2016	15.43	15.60	15.12	15.42
611	NASDAQ	FIVN	Tue, Sep 6, 2016	16.06	16.23	15.48	15.51
610	NASDAQ	FIVN	Fri, Sep 2, 2016	15.56	15.90	15.36	15.87
609	NASDAQ	FIVN	Thu, Sep 1, 2016	14.94	15.57	14.88	15.56
608	NASDAQ	FIVN	Wed, Aug 31, 2016	14.58	15.10	14.31	14.99
607	NASDAQ	FIVN	Tue, Aug 30, 2016	14.79	14.84	14.34	14.50
606	NASDAQ	FIVN	Mon, Aug 29, 2016	14.99	15.00	14.68	14.69
605	NASDAQ	FIVN	Fri, Aug 26, 2016	14.76	14.96	14.56	14.90
604	NASDAQ	FIVN	Thu, Aug 25, 2016	14.62	14.75	14.29	14.65
603	NASDAQ	FIVN	Wed, Aug 24, 2016	14.85	15.00	14.65	14.72
602	NASDAQ	FIVN	Tue, Aug 23, 2016	14.35	14.90	14.21	14.82
601	NASDAQ	FIVN	Mon, Aug 22, 2016	14.09	14.40	13.89	14.20
600	NASDAQ	FIVN	Fri, Aug 19, 2016	13.67	14.11	13.53	14.09
599	NASDAQ	FIVN	Thu, Aug 18, 2016	13.65	13.76	13.47	13.67
598	NASDAQ	FIVN	Wed, Aug 17, 2016	13.66	13.72	13.45	13.61
597	NASDAQ	FIVN	Tue, Aug 16, 2016	13.75	13.91	13.46	13.60
596	NASDAQ	FIVN	Mon, Aug 15, 2016	13.28	13.82	13.23	13.79
595	NASDAQ	FIVN	Fri, Aug 12, 2016	13.36	13.50	13.23	13.31
594	NASDAQ	FIVN	Thu, Aug 11, 2016	13.46	13.46	13.11	13.36
593	NASDAQ	FIVN	Wed, Aug 10, 2016	13.56	13.65	13.26	13.36
592	NASDAQ	FIVN	Tue, Aug 9, 2016	13.60	13.78	13.49	13.56
591	NASDAQ	FIVN	Mon, Aug 8, 2016	13.80	13.96	13.56	13.60
590	NASDAQ	FIVN	Fri, Aug 5, 2016	12.95	13.88	12.89	13.83
589	NASDAQ	FIVN	Thu, Aug 4, 2016	13.00	13.50	12.61	12.80
588	NASDAQ	FIVN	Wed, Aug 3, 2016	12.62	12.65	12.27	12.44
587	NASDAQ	FIVN	Tue, Aug 2, 2016	12.59	12.80	12.49	12.65
586	NASDAQ	FIVN	Mon, Aug 1, 2016	12.59	12.79	12.49	12.59
585	NASDAQ	FIVN	Fri, Jul 29, 2016	12.54	12.70	12.38	12.61
584	NASDAQ	FIVN	Thu, Jul 28, 2016	12.61	12.69	12.31	12.48
583	NASDAQ	FIVN	Wed, Jul 27, 2016	12.65	12.87	12.40	12.55
582	NASDAQ	FIVN	Tue, Jul 26, 2016	12.39	12.61	12.31	12.52
581	NASDAQ	FIVN	Mon, Jul 25, 2016	12.11	12.41	12.07	12.32
580	NASDAQ	FIVN	Fri, Jul 22, 2016	12.08	12.28	11.90	12.07
579	NASDAQ	FIVN	Thu, Jul 21, 2016	12.21	12.37	12.00	12.08
578	NASDAQ	FIVN	Wed, Jul 20, 2016	12.21	12.27	11.86	12.18
577	NASDAQ	FIVN	Tue, Jul 19, 2016	12.14	12.28	12.09	12.12
576	NASDAQ	FIVN	Mon, Jul 18, 2016	12.04	12.17	12.02	12.12
575	NASDAQ	FIVN	Fri, Jul 15, 2016	12.23	12.35	11.99	12.10
574	NASDAQ	FIVN	Thu, Jul 14, 2016	12.41	12.41	12.12	12.14
573	NASDAQ	FIVN	Wed, Jul 13, 2016	12.40	12.50	12.20	12.26
572	NASDAQ	FIVN	Tue, Jul 12, 2016	11.88	12.42	11.87	12.33
571	NASDAQ	FIVN	Mon, Jul 11, 2016	12.10	12.12	11.89	12.11
570	NASDAQ	FIVN	Fri, Jul 8, 2016	12.00	12.13	11.90	12.00
569	NASDAQ	FIVN	Thu, Jul 7, 2016	11.80	12.20	11.63	11.86
568	NASDAQ	FIVN	Wed, Jul 6, 2016	11.77	11.92	11.67	11.84
567	NASDAQ	FIVN	Tue, Jul 5, 2016	11.76	11.86	11.46	11.78
566	NASDAQ	FIVN	Fri, Jul 1, 2016	11.90	11.97	11.75	11.87
565	NASDAQ	FIVN	Thu, Jun 30, 2016	11.70	11.97	11.48	11.90
564	NASDAQ	FIVN	Wed, Jun 29, 2016	11.54	11.82	11.23	11.62
563	NASDAQ	FIVN	Tue, Jun 28, 2016	11.38	11.58	11.17	11.51
562	NASDAQ	FIVN	Mon, Jun 27, 2016	11.51	11.77	10.75	11.20
561	NASDAQ	FIVN	Fri, Jun 24, 2016	11.26	11.67	11.10	11.58
560	NASDAQ	FIVN	Thu, Jun 23, 2016	11.50	11.88	11.35	11.88
559	NASDAQ	FIVN	Wed, Jun 22, 2016	11.59	11.65	11.32	11.39
558	NASDAQ	FIVN	Tue, Jun 21, 2016	11.54	11.66	11.35	11.53
557	NASDAQ	FIVN	Mon, Jun 20, 2016	11.94	12.00	11.47	11.55
556	NASDAQ	FIVN	Fri, Jun 17, 2016	11.87	11.90	11.26	11.83
555	NASDAQ	FIVN	Thu, Jun 16, 2016	12.11	12.20	11.73	11.92
554	NASDAQ	FIVN	Wed, Jun 15, 2016	12.70	12.70	10.74	12.22
553	NASDAQ	FIVN	Tue, Jun 14, 2016	12.44	12.96	12.44	12.93
552	NASDAQ	FIVN	Mon, Jun 13, 2016	12.08	12.75	12.06	12.58
551	NASDAQ	FIVN	Fri, Jun 10, 2016	12.39	12.48	12.11	12.26
550	NASDAQ	FIVN	Thu, Jun 9, 2016	12.09	12.75	12.01	12.52
549	NASDAQ	FIVN	Wed, Jun 8, 2016	11.91	12.11	11.87	12.00
548	NASDAQ	FIVN	Tue, Jun 7, 2016	11.80	11.91	11.63	11.88
547	NASDAQ	FIVN	Mon, Jun 6, 2016	11.55	12.00	11.39	11.80
546	NASDAQ	FIVN	Fri, Jun 3, 2016	11.16	11.75	11.00	11.52
545	NASDAQ	FIVN	Thu, Jun 2, 2016	10.81	11.23	10.75	11.23
544	NASDAQ	FIVN	Wed, Jun 1, 2016	10.17	10.99	10.08	10.92
543	NASDAQ	FIVN	Tue, May 31, 2016	10.24	10.40	10.04	10.19
542	NASDAQ	FIVN	Fri, May 27, 2016	10.26	10.49	10.22	10.26
541	NASDAQ	FIVN	Thu, May 26, 2016	9.91	10.34	9.86	10.30
540	NASDAQ	FIVN	Wed, May 25, 2016	9.78	9.98	9.59	9.90
539	NASDAQ	FIVN	Tue, May 24, 2016	9.70	9.83	9.60	9.77
538	NASDAQ	FIVN	Mon, May 23, 2016	9.79	9.89	9.52	9.72
537	NASDAQ	FIVN	Fri, May 20, 2016	9.71	9.90	9.64	9.79
536	NASDAQ	FIVN	Thu, May 19, 2016	9.96	10.00	9.54	9.67
535	NASDAQ	FIVN	Wed, May 18, 2016	8.85	10.00	8.70	10.00
534	NASDAQ	FIVN	Tue, May 17, 2016	8.93	9.10	8.49	8.62
533	NASDAQ	FIVN	Mon, May 16, 2016	8.98	9.16	8.63	8.94
532	NASDAQ	FIVN	Fri, May 13, 2016	9.10	9.45	8.90	9.10
531	NASDAQ	FIVN	Thu, May 12, 2016	10.13	10.17	8.87	9.24
530	NASDAQ	FIVN	Wed, May 11, 2016	9.90	10.90	9.74	10.19
529	NASDAQ	FIVN	Tue, May 10, 2016	9.90	9.97	9.61	9.90
528	NASDAQ	FIVN	Mon, May 9, 2016	9.48	9.99	9.41	9.85
527	NASDAQ	FIVN	Fri, May 6, 2016	9.59	9.60	9.14	9.48
526	NASDAQ	FIVN	Thu, May 5, 2016	9.53	9.77	9.38	9.59
525	NASDAQ	FIVN	Wed, May 4, 2016	9.50	9.68	9.36	9.52
524	NASDAQ	FIVN	Tue, May 3, 2016	9.64	9.73	9.45	9.59
523	NASDAQ	FIVN	Mon, May 2, 2016	9.31	9.70	9.10	9.70
522	NASDAQ	FIVN	Fri, Apr 29, 2016	9.14	9.31	8.85	9.25
521	NASDAQ	FIVN	Thu, Apr 28, 2016	9.04	9.47	9.00	9.15
520	NASDAQ	FIVN	Wed, Apr 27, 2016	9.10	9.17	8.81	9.05
519	NASDAQ	FIVN	Tue, Apr 26, 2016	9.03	9.13	8.83	9.09
518	NASDAQ	FIVN	Mon, Apr 25, 2016	8.96	9.06	8.81	9.03
517	NASDAQ	FIVN	Fri, Apr 22, 2016	9.11	9.11	8.71	9.00
516	NASDAQ	FIVN	Thu, Apr 21, 2016	9.11	9.17	9.01	9.13
515	NASDAQ	FIVN	Wed, Apr 20, 2016	9.01	9.13	8.97	9.13
514	NASDAQ	FIVN	Tue, Apr 19, 2016	9.20	9.25	8.98	9.03
513	NASDAQ	FIVN	Mon, Apr 18, 2016	8.65	9.18	8.61	9.14
512	NASDAQ	FIVN	Fri, Apr 15, 2016	8.90	8.92	8.47	8.67
511	NASDAQ	FIVN	Thu, Apr 14, 2016	8.68	9.33	8.61	8.93
510	NASDAQ	FIVN	Wed, Apr 13, 2016	8.43	8.57	8.36	8.57
509	NASDAQ	FIVN	Tue, Apr 12, 2016	8.48	8.54	8.32	8.40
508	NASDAQ	FIVN	Mon, Apr 11, 2016	8.40	8.58	8.30	8.47
507	NASDAQ	FIVN	Fri, Apr 8, 2016	8.57	8.60	8.23	8.39
506	NASDAQ	FIVN	Thu, Apr 7, 2016	8.70	8.75	8.29	8.46
505	NASDAQ	FIVN	Wed, Apr 6, 2016	8.49	8.88	8.49	8.69
504	NASDAQ	FIVN	Tue, Apr 5, 2016	8.79	8.79	8.79	8.45
503	NASDAQ	FIVN	Mon, Apr 4, 2016	9.04	9.05	8.69	8.79
502	NASDAQ	FIVN	Fri, Apr 1, 2016	8.86	9.05	8.80	9.00
501	NASDAQ	FIVN	Thu, Mar 31, 2016	9.06	9.09	8.82	9.09
500	NASDAQ	FIVN	Wed, Mar 30, 2016	9.64	9.66	8.89	9.09
499	NASDAQ	FIVN	Tue, Mar 29, 2016	9.37	9.84	9.17	9.34
498	NASDAQ	FIVN	Mon, Mar 28, 2016	9.06	9.50	8.82	9.34
497	NASDAQ	FIVN	Thu, Mar 24, 2016	8.62	8.62	8.62	8.99
496	NASDAQ	FIVN	Wed, Mar 23, 2016	8.59	8.95	8.38	8.62
495	NASDAQ	FIVN	Tue, Mar 22, 2016	8.32	8.73	8.11	8.59
494	NASDAQ	FIVN	Mon, Mar 21, 2016	7.75	8.42	7.75	8.34
493	NASDAQ	FIVN	Fri, Mar 18, 2016	7.77	7.93	7.73	7.80
492	NASDAQ	FIVN	Thu, Mar 17, 2016	7.85	7.90	7.69	7.73
491	NASDAQ	FIVN	Wed, Mar 16, 2016	7.77	7.88	7.59	7.84
490	NASDAQ	FIVN	Tue, Mar 15, 2016	7.98	7.98	7.98	7.80
489	NASDAQ	FIVN	Mon, Mar 14, 2016	7.72	8.09	7.72	7.98
488	NASDAQ	FIVN	Fri, Mar 11, 2016	7.80	7.80	7.44	7.77
487	NASDAQ	FIVN	Thu, Mar 10, 2016	8.13	8.18	7.69	8.13
486	NASDAQ	FIVN	Wed, Mar 9, 2016	8.20	8.20	8.20	8.13
485	NASDAQ	FIVN	Tue, Mar 8, 2016	8.15	8.29	7.98	8.24
484	NASDAQ	FIVN	Mon, Mar 7, 2016	8.14	8.33	7.91	8.24
483	NASDAQ	FIVN	Fri, Mar 4, 2016	8.19	8.19	8.19	8.17
482	NASDAQ	FIVN	Thu, Mar 3, 2016	8.32	8.32	8.32	8.19
481	NASDAQ	FIVN	Wed, Mar 2, 2016	8.22	8.36	8.09	8.27
480	NASDAQ	FIVN	Tue, Mar 1, 2016	8.05	8.05	8.05	8.27
479	NASDAQ	FIVN	Mon, Feb 29, 2016	7.61	8.24	7.57	8.05
478	NASDAQ	FIVN	Fri, Feb 26, 2016	7.90	8.00	7.41	7.66
477	NASDAQ	FIVN	Thu, Feb 25, 2016	8.03	8.03	7.46	7.88
476	NASDAQ	FIVN	Wed, Feb 24, 2016	7.66	8.14	7.49	7.88
475	NASDAQ	FIVN	Tue, Feb 23, 2016	7.57	7.65	7.01	7.35
474	NASDAQ	FIVN	Mon, Feb 22, 2016	7.51	7.67	7.43	7.60
473	NASDAQ	FIVN	Fri, Feb 19, 2016	7.00	7.39	6.96	7.35
472	NASDAQ	FIVN	Thu, Feb 18, 2016	7.11	7.13	6.91	7.00
471	NASDAQ	FIVN	Wed, Feb 17, 2016	6.50	7.15	6.50	7.07
470	NASDAQ	FIVN	Tue, Feb 16, 2016	6.26	6.54	6.20	6.41
469	NASDAQ	FIVN	Fri, Feb 12, 2016	6.39	6.51	6.14	6.20
468	NASDAQ	FIVN	Thu, Feb 11, 2016	6.32	6.53	6.26	6.30
467	NASDAQ	FIVN	Wed, Feb 10, 2016	6.87	6.90	6.22	6.41
466	NASDAQ	FIVN	Tue, Feb 9, 2016	6.53	7.05	6.53	6.90
465	NASDAQ	FIVN	Mon, Feb 8, 2016	6.88	6.91	6.52	6.66
464	NASDAQ	FIVN	Fri, Feb 5, 2016	8.68	8.68	7.04	7.06
463	NASDAQ	FIVN	Thu, Feb 4, 2016	8.23	8.73	8.17	8.71
462	NASDAQ	FIVN	Wed, Feb 3, 2016	8.29	8.43	8.08	8.24
461	NASDAQ	FIVN	Tue, Feb 2, 2016	8.35	8.42	8.17	8.29
460	NASDAQ	FIVN	Mon, Feb 1, 2016	8.29	8.45	8.06	8.41
459	NASDAQ	FIVN	Fri, Jan 29, 2016	8.07	8.34	8.07	8.33
458	NASDAQ	FIVN	Thu, Jan 28, 2016	7.69	8.07	7.63	8.04
457	NASDAQ	FIVN	Wed, Jan 27, 2016	7.55	7.74	7.48	7.65
456	NASDAQ	FIVN	Tue, Jan 26, 2016	7.38	7.59	7.16	7.56
455	NASDAQ	FIVN	Mon, Jan 25, 2016	7.55	7.66	7.27	7.37
454	NASDAQ	FIVN	Fri, Jan 22, 2016	7.38	7.89	7.31	7.56
453	NASDAQ	FIVN	Thu, Jan 21, 2016	7.20	7.81	7.14	7.25
452	NASDAQ	FIVN	Wed, Jan 20, 2016	7.01	7.37	6.86	7.20
451	NASDAQ	FIVN	Tue, Jan 19, 2016	7.43	7.48	6.96	7.12
450	NASDAQ	FIVN	Fri, Jan 15, 2016	7.26	7.53	7.02	7.38
449	NASDAQ	FIVN	Thu, Jan 14, 2016	7.80	7.82	7.33	7.52
448	NASDAQ	FIVN	Wed, Jan 13, 2016	8.42	8.55	7.75	7.80
447	NASDAQ	FIVN	Tue, Jan 12, 2016	8.09	8.48	8.05	8.34
446	NASDAQ	FIVN	Mon, Jan 11, 2016	8.07	8.22	7.83	8.01
445	NASDAQ	FIVN	Fri, Jan 8, 2016	8.01	8.33	7.97	8.02
444	NASDAQ	FIVN	Thu, Jan 7, 2016	8.36	8.46	7.98	8.04
443	NASDAQ	FIVN	Wed, Jan 6, 2016	8.62	8.65	8.38	8.41
442	NASDAQ	FIVN	Tue, Jan 5, 2016	8.32	8.65	8.25	8.52
441	NASDAQ	FIVN	Mon, Jan 4, 2016	8.59	8.70	8.10	8.25
440	NASDAQ	FIVN	Thu, Dec 31, 2015	8.60	8.79	8.44	8.70
439	NASDAQ	FIVN	Wed, Dec 30, 2015	9.04	9.04	8.55	8.58
438	NASDAQ	FIVN	Tue, Dec 29, 2015	8.85	9.07	8.61	8.95
437	NASDAQ	FIVN	Mon, Dec 28, 2015	8.36	8.72	8.21	8.68
436	NASDAQ	FIVN	Thu, Dec 24, 2015	8.03	8.29	8.00	8.24
435	NASDAQ	FIVN	Wed, Dec 23, 2015	7.99	8.14	7.87	7.96
434	NASDAQ	FIVN	Tue, Dec 22, 2015	7.91	8.00	7.73	7.93
433	NASDAQ	FIVN	Mon, Dec 21, 2015	7.79	7.92	7.70	7.89
432	NASDAQ	FIVN	Fri, Dec 18, 2015	7.61	7.80	7.55	7.77
431	NASDAQ	FIVN	Thu, Dec 17, 2015	7.54	7.83	7.54	7.61
430	NASDAQ	FIVN	Wed, Dec 16, 2015	7.51	7.61	7.43	7.54
429	NASDAQ	FIVN	Tue, Dec 15, 2015	7.59	7.66	7.43	7.44
428	NASDAQ	FIVN	Mon, Dec 14, 2015	7.50	7.75	7.49	7.53
427	NASDAQ	FIVN	Fri, Dec 11, 2015	7.16	7.68	7.15	7.57
426	NASDAQ	FIVN	Thu, Dec 10, 2015	7.15	7.41	7.04	7.38
425	NASDAQ	FIVN	Wed, Dec 9, 2015	6.65	7.18	6.61	7.12
424	NASDAQ	FIVN	Tue, Dec 8, 2015	6.66	6.74	6.57	6.64
423	NASDAQ	FIVN	Mon, Dec 7, 2015	6.59	6.74	6.38	6.68
422	NASDAQ	FIVN	Fri, Dec 4, 2015	6.58	6.74	6.25	6.65
421	NASDAQ	FIVN	Thu, Dec 3, 2015	6.72	6.84	6.42	6.55
420	NASDAQ	FIVN	Wed, Dec 2, 2015	6.75	6.81	6.62	6.65
419	NASDAQ	FIVN	Tue, Dec 1, 2015	6.58	6.85	6.53	6.79
418	NASDAQ	FIVN	Mon, Nov 30, 2015	6.62	6.80	6.48	6.65
417	NASDAQ	FIVN	Fri, Nov 27, 2015	6.53	6.70	6.42	6.60
416	NASDAQ	FIVN	Wed, Nov 25, 2015	6.55	6.70	6.48	6.59
415	NASDAQ	FIVN	Tue, Nov 24, 2015	6.24	6.68	6.06	6.52
414	NASDAQ	FIVN	Mon, Nov 23, 2015	6.11	6.42	5.95	6.37
413	NASDAQ	FIVN	Fri, Nov 20, 2015	5.85	6.17	5.80	6.04
412	NASDAQ	FIVN	Thu, Nov 19, 2015	5.66	5.89	5.65	5.85
411	NASDAQ	FIVN	Wed, Nov 18, 2015	5.67	5.70	5.60	5.69
410	NASDAQ	FIVN	Tue, Nov 17, 2015	5.54	5.80	5.54	5.68
409	NASDAQ	FIVN	Mon, Nov 16, 2015	5.50	5.69	5.38	5.67
408	NASDAQ	FIVN	Fri, Nov 13, 2015	5.57	5.60	5.44	5.51
407	NASDAQ	FIVN	Thu, Nov 12, 2015	5.44	5.69	5.39	5.61
406	NASDAQ	FIVN	Wed, Nov 11, 2015	5.60	5.61	5.39	5.52
405	NASDAQ	FIVN	Tue, Nov 10, 2015	5.60	5.60	5.25	5.60
404	NASDAQ	FIVN	Mon, Nov 9, 2015	5.81	5.92	5.40	5.60
403	NASDAQ	FIVN	Fri, Nov 6, 2015	5.85	6.00	5.70	5.92
402	NASDAQ	FIVN	Thu, Nov 5, 2015	5.56	6.10	5.51	5.89
401	NASDAQ	FIVN	Wed, Nov 4, 2015	5.20	6.05	5.16	5.54
400	NASDAQ	FIVN	Tue, Nov 3, 2015	4.38	4.69	4.38	4.59
399	NASDAQ	FIVN	Mon, Nov 2, 2015	4.30	4.51	4.28	4.42
398	NASDAQ	FIVN	Fri, Oct 30, 2015	4.13	4.36	4.00	4.33
397	NASDAQ	FIVN	Thu, Oct 29, 2015	4.15	4.21	4.03	4.10
396	NASDAQ	FIVN	Wed, Oct 28, 2015	4.00	4.25	3.97	4.18
395	NASDAQ	FIVN	Tue, Oct 27, 2015	4.03	4.05	3.94	3.98
394	NASDAQ	FIVN	Mon, Oct 26, 2015	4.27	4.27	4.00	4.07
393	NASDAQ	FIVN	Fri, Oct 23, 2015	4.26	4.33	4.16	4.30
392	NASDAQ	FIVN	Thu, Oct 22, 2015	4.18	4.25	4.08	4.21
391	NASDAQ	FIVN	Wed, Oct 21, 2015	4.29	4.34	4.14	4.18
390	NASDAQ	FIVN	Tue, Oct 20, 2015	4.09	4.27	4.05	4.25
389	NASDAQ	FIVN	Mon, Oct 19, 2015	3.97	4.10	3.89	4.10
388	NASDAQ	FIVN	Fri, Oct 16, 2015	4.03	4.03	3.92	3.98
387	NASDAQ	FIVN	Thu, Oct 15, 2015	3.83	4.03	3.81	4.00
386	NASDAQ	FIVN	Wed, Oct 14, 2015	3.92	3.97	3.63	3.83
385	NASDAQ	FIVN	Tue, Oct 13, 2015	3.83	4.00	3.75	3.90
384	NASDAQ	FIVN	Mon, Oct 12, 2015	4.06	4.06	3.75	3.84
383	NASDAQ	FIVN	Fri, Oct 9, 2015	3.87	4.05	3.84	4.03
382	NASDAQ	FIVN	Thu, Oct 8, 2015	3.82	3.89	3.71	3.85
381	NASDAQ	FIVN	Wed, Oct 7, 2015	3.81	3.88	3.72	3.83
380	NASDAQ	FIVN	Tue, Oct 6, 2015	3.77	3.84	3.67	3.78
379	NASDAQ	FIVN	Mon, Oct 5, 2015	3.75	3.80	3.70	3.76
378	NASDAQ	FIVN	Fri, Oct 2, 2015	3.57	3.73	3.53	3.70
377	NASDAQ	FIVN	Thu, Oct 1, 2015	3.65	3.75	3.48	3.58
376	NASDAQ	FIVN	Wed, Sep 30, 2015	3.69	3.92	3.62	3.70
375	NASDAQ	FIVN	Tue, Sep 29, 2015	3.93	3.93	3.60	3.70
374	NASDAQ	FIVN	Mon, Sep 28, 2015	3.82	3.92	3.77	3.90
373	NASDAQ	FIVN	Fri, Sep 25, 2015	3.95	4.02	3.81	3.85
372	NASDAQ	FIVN	Thu, Sep 24, 2015	3.95	4.00	3.87	3.98
371	NASDAQ	FIVN	Wed, Sep 23, 2015	3.98	4.04	3.89	3.99
370	NASDAQ	FIVN	Tue, Sep 22, 2015	3.99	4.09	3.82	3.97
369	NASDAQ	FIVN	Mon, Sep 21, 2015	4.10	4.15	4.01	4.08
368	NASDAQ	FIVN	Fri, Sep 18, 2015	4.06	4.23	3.99	4.10
367	NASDAQ	FIVN	Thu, Sep 17, 2015	4.05	4.19	4.03	4.14
366	NASDAQ	FIVN	Wed, Sep 16, 2015	3.88	4.08	3.80	4.06
365	NASDAQ	FIVN	Tue, Sep 15, 2015	3.79	3.91	3.72	3.90
364	NASDAQ	FIVN	Mon, Sep 14, 2015	3.72	3.85	3.72	3.79
363	NASDAQ	FIVN	Fri, Sep 11, 2015	3.70	3.80	3.68	3.73
362	NASDAQ	FIVN	Thu, Sep 10, 2015	3.75	3.80	3.70	3.73
361	NASDAQ	FIVN	Wed, Sep 9, 2015	3.70	3.81	3.70	3.75
360	NASDAQ	FIVN	Tue, Sep 8, 2015	3.77	3.85	3.66	3.70
359	NASDAQ	FIVN	Fri, Sep 4, 2015	3.75	3.79	3.63	3.73
358	NASDAQ	FIVN	Thu, Sep 3, 2015	3.86	3.89	3.78	3.80
357	NASDAQ	FIVN	Wed, Sep 2, 2015	3.93	3.93	3.83	3.85
356	NASDAQ	FIVN	Tue, Sep 1, 2015	3.87	4.06	3.87	3.89
355	NASDAQ	FIVN	Mon, Aug 31, 2015	3.99	4.04	3.91	3.93
354	NASDAQ	FIVN	Fri, Aug 28, 2015	4.14	4.14	3.99	4.03
353	NASDAQ	FIVN	Thu, Aug 27, 2015	4.04	4.18	3.94	4.17
352	NASDAQ	FIVN	Wed, Aug 26, 2015	4.23	4.28	3.97	4.05
351	NASDAQ	FIVN	Tue, Aug 25, 2015	4.26	4.30	4.04	4.15
350	NASDAQ	FIVN	Mon, Aug 24, 2015	3.75	4.24	3.75	4.14
349	NASDAQ	FIVN	Fri, Aug 21, 2015	4.04	4.19	4.04	4.11
348	NASDAQ	FIVN	Thu, Aug 20, 2015	4.22	4.26	4.05	4.10
347	NASDAQ	FIVN	Wed, Aug 19, 2015	4.20	4.28	4.15	4.24
346	NASDAQ	FIVN	Tue, Aug 18, 2015	4.41	4.47	4.16	4.19
345	NASDAQ	FIVN	Mon, Aug 17, 2015	4.44	4.51	4.40	4.45
344	NASDAQ	FIVN	Fri, Aug 14, 2015	4.49	4.56	4.38	4.46
343	NASDAQ	FIVN	Thu, Aug 13, 2015	4.49	4.60	4.33	4.49
342	NASDAQ	FIVN	Wed, Aug 12, 2015	4.42	4.52	4.30	4.50
341	NASDAQ	FIVN	Tue, Aug 11, 2015	4.52	4.69	4.42	4.44
340	NASDAQ	FIVN	Mon, Aug 10, 2015	4.46	4.66	4.45	4.56
339	NASDAQ	FIVN	Fri, Aug 7, 2015	4.46	4.67	4.36	4.45
338	NASDAQ	FIVN	Thu, Aug 6, 2015	4.69	4.74	4.46	4.46
337	NASDAQ	FIVN	Wed, Aug 5, 2015	4.99	5.11	4.75	4.79
336	NASDAQ	FIVN	Tue, Aug 4, 2015	5.25	5.44	4.90	4.93
335	NASDAQ	FIVN	Mon, Aug 3, 2015	4.71	5.00	4.68	4.93
334	NASDAQ	FIVN	Fri, Jul 31, 2015	4.41	4.77	4.41	4.71
333	NASDAQ	FIVN	Thu, Jul 30, 2015	4.63	4.70	4.37	4.39
332	NASDAQ	FIVN	Wed, Jul 29, 2015	5.07	5.07	4.60	4.61
331	NASDAQ	FIVN	Tue, Jul 28, 2015	5.16	5.24	4.91	5.11
330	NASDAQ	FIVN	Mon, Jul 27, 2015	5.36	5.36	5.16	5.17
329	NASDAQ	FIVN	Fri, Jul 24, 2015	5.43	5.49	5.34	5.41
328	NASDAQ	FIVN	Thu, Jul 23, 2015	5.53	5.54	5.34	5.46
327	NASDAQ	FIVN	Wed, Jul 22, 2015	5.46	5.56	5.41	5.54
326	NASDAQ	FIVN	Tue, Jul 21, 2015	5.38	5.53	5.33	5.48
325	NASDAQ	FIVN	Mon, Jul 20, 2015	5.60	5.61	5.36	5.37
324	NASDAQ	FIVN	Fri, Jul 17, 2015	5.49	5.63	5.44	5.59
323	NASDAQ	FIVN	Thu, Jul 16, 2015	5.40	5.50	5.30	5.48
322	NASDAQ	FIVN	Wed, Jul 15, 2015	5.51	5.51	5.38	5.38
321	NASDAQ	FIVN	Tue, Jul 14, 2015	5.42	5.51	5.42	5.49
320	NASDAQ	FIVN	Mon, Jul 13, 2015	5.47	5.53	5.37	5.44
319	NASDAQ	FIVN	Fri, Jul 10, 2015	5.30	5.47	5.29	5.47
318	NASDAQ	FIVN	Thu, Jul 9, 2015	5.27	5.34	5.20	5.26
317	NASDAQ	FIVN	Wed, Jul 8, 2015	5.30	5.33	5.13	5.22
316	NASDAQ	FIVN	Tue, Jul 7, 2015	5.51	5.51	5.24	5.33
315	NASDAQ	FIVN	Mon, Jul 6, 2015	5.47	5.61	5.38	5.52
314	NASDAQ	FIVN	Thu, Jul 2, 2015	5.34	5.66	5.22	5.51
313	NASDAQ	FIVN	Wed, Jul 1, 2015	5.29	5.46	5.12	5.31
312	NASDAQ	FIVN	Tue, Jun 30, 2015	5.18	5.25	4.90	5.23
311	NASDAQ	FIVN	Mon, Jun 29, 2015	5.40	5.42	5.03	5.04
310	NASDAQ	FIVN	Fri, Jun 26, 2015	5.52	5.59	5.34	5.45
309	NASDAQ	FIVN	Thu, Jun 25, 2015	5.50	5.61	5.43	5.49
308	NASDAQ	FIVN	Wed, Jun 24, 2015	5.81	5.81	5.39	5.49
307	NASDAQ	FIVN	Tue, Jun 23, 2015	6.07	6.09	5.73	5.81
306	NASDAQ	FIVN	Mon, Jun 22, 2015	6.00	6.18	5.88	6.09
305	NASDAQ	FIVN	Fri, Jun 19, 2015	5.90	6.00	5.75	5.96
304	NASDAQ	FIVN	Thu, Jun 18, 2015	5.80	6.06	5.76	5.88
303	NASDAQ	FIVN	Wed, Jun 17, 2015	5.70	5.85	5.69	5.82
302	NASDAQ	FIVN	Tue, Jun 16, 2015	5.76	5.85	5.66	5.68
301	NASDAQ	FIVN	Mon, Jun 15, 2015	5.70	5.86	5.68	5.75
300	NASDAQ	FIVN	Fri, Jun 12, 2015	5.60	5.71	5.60	5.71
299	NASDAQ	FIVN	Thu, Jun 11, 2015	5.65	5.72	5.58	5.60
298	NASDAQ	FIVN	Wed, Jun 10, 2015	5.69	5.75	5.60	5.67
297	NASDAQ	FIVN	Tue, Jun 9, 2015	5.70	5.75	5.65	5.67
296	NASDAQ	FIVN	Mon, Jun 8, 2015	5.59	5.84	5.58	5.74
295	NASDAQ	FIVN	Fri, Jun 5, 2015	5.22	5.66	5.22	5.57
294	NASDAQ	FIVN	Thu, Jun 4, 2015	5.17	5.23	5.17	5.22
293	NASDAQ	FIVN	Wed, Jun 3, 2015	5.09	5.21	5.09	5.21
292	NASDAQ	FIVN	Tue, Jun 2, 2015	5.16	5.16	5.02	5.10
291	NASDAQ	FIVN	Mon, Jun 1, 2015	5.10	5.18	5.05	5.14
290	NASDAQ	FIVN	Fri, May 29, 2015	5.26	5.27	5.05	5.09
289	NASDAQ	FIVN	Thu, May 28, 2015	5.22	5.29	5.22	5.28
288	NASDAQ	FIVN	Wed, May 27, 2015	5.40	5.40	5.15	5.22
287	NASDAQ	FIVN	Tue, May 26, 2015	5.40	5.46	5.38	5.39
286	NASDAQ	FIVN	Fri, May 22, 2015	5.45	5.47	5.41	5.45
285	NASDAQ	FIVN	Thu, May 21, 2015	5.46	5.46	5.40	5.46
284	NASDAQ	FIVN	Wed, May 20, 2015	5.41	5.46	5.25	5.44
283	NASDAQ	FIVN	Tue, May 19, 2015	5.51	5.61	5.51	5.56
282	NASDAQ	FIVN	Mon, May 18, 2015	5.50	5.65	5.50	5.55
281	NASDAQ	FIVN	Fri, May 15, 2015	5.49	5.62	5.45	5.52
280	NASDAQ	FIVN	Thu, May 14, 2015	5.53	5.60	5.32	5.59
279	NASDAQ	FIVN	Wed, May 13, 2015	5.91	5.92	5.52	5.53
278	NASDAQ	FIVN	Tue, May 12, 2015	5.51	5.65	5.33	5.57
277	NASDAQ	FIVN	Mon, May 11, 2015	5.42	5.60	5.42	5.57
276	NASDAQ	FIVN	Fri, May 8, 2015	5.36	5.50	5.36	5.42
275	NASDAQ	FIVN	Thu, May 7, 2015	5.38	5.49	5.33	5.36
274	NASDAQ	FIVN	Wed, May 6, 2015	5.44	5.48	5.30	5.35
273	NASDAQ	FIVN	Tue, May 5, 2015	5.38	5.45	5.21	5.45
272	NASDAQ	FIVN	Mon, May 4, 2015	5.42	5.58	5.27	5.40
271	NASDAQ	FIVN	Fri, May 1, 2015	5.43	5.56	5.35	5.43
270	NASDAQ	FIVN	Thu, Apr 30, 2015	5.52	5.58	5.40	5.43
269	NASDAQ	FIVN	Wed, Apr 29, 2015	5.62	5.65	5.54	5.56
268	NASDAQ	FIVN	Tue, Apr 28, 2015	5.49	5.70	5.47	5.64
267	NASDAQ	FIVN	Mon, Apr 27, 2015	5.71	5.72	5.49	5.52
266	NASDAQ	FIVN	Fri, Apr 24, 2015	5.87	5.94	5.71	5.71
265	NASDAQ	FIVN	Thu, Apr 23, 2015	5.74	5.86	5.69	5.84
264	NASDAQ	FIVN	Wed, Apr 22, 2015	5.75	5.87	5.66	5.74
263	NASDAQ	FIVN	Tue, Apr 21, 2015	5.38	5.82	5.36	5.71
262	NASDAQ	FIVN	Mon, Apr 20, 2015	5.33	5.52	5.33	5.39
261	NASDAQ	FIVN	Fri, Apr 17, 2015	5.31	5.36	5.20	5.31
260	NASDAQ	FIVN	Thu, Apr 16, 2015	5.30	5.38	5.24	5.35
259	NASDAQ	FIVN	Wed, Apr 15, 2015	5.49	5.56	5.29	5.34
258	NASDAQ	FIVN	Tue, Apr 14, 2015	5.13	5.46	5.12	5.45
257	NASDAQ	FIVN	Mon, Apr 13, 2015	5.31	5.47	5.04	5.11
256	NASDAQ	FIVN	Fri, Apr 10, 2015	5.13	5.46	5.11	5.30
255	NASDAQ	FIVN	Thu, Apr 9, 2015	5.35	5.36	5.10	5.18
254	NASDAQ	FIVN	Wed, Apr 8, 2015	5.50	5.60	5.43	5.49
253	NASDAQ	FIVN	Tue, Apr 7, 2015	5.45	5.65	5.42	5.48
252	NASDAQ	FIVN	Mon, Apr 6, 2015	5.54	5.54	5.40	5.47
251	NASDAQ	FIVN	Thu, Apr 2, 2015	5.44	5.54	5.35	5.50
250	NASDAQ	FIVN	Wed, Apr 1, 2015	5.53	5.54	5.25	5.47
249	NASDAQ	FIVN	Tue, Mar 31, 2015	5.66	5.70	5.48	5.56
248	NASDAQ	FIVN	Mon, Mar 30, 2015	5.60	5.71	5.50	5.68
247	NASDAQ	FIVN	Fri, Mar 27, 2015	5.55	5.70	5.43	5.63
246	NASDAQ	FIVN	Thu, Mar 26, 2015	5.40	5.58	5.35	5.52
245	NASDAQ	FIVN	Wed, Mar 25, 2015	5.54	5.54	5.33	5.47
244	NASDAQ	FIVN	Tue, Mar 24, 2015	5.53	5.54	5.42	5.50
243	NASDAQ	FIVN	Mon, Mar 23, 2015	5.50	5.54	5.26	5.50
242	NASDAQ	FIVN	Fri, Mar 20, 2015	5.09	5.49	5.09	5.48
241	NASDAQ	FIVN	Thu, Mar 19, 2015	4.99	5.25	4.95	5.08
240	NASDAQ	FIVN	Wed, Mar 18, 2015	4.78	4.98	4.56	4.98
239	NASDAQ	FIVN	Tue, Mar 17, 2015	4.55	4.79	4.49	4.76
238	NASDAQ	FIVN	Mon, Mar 16, 2015	4.58	4.60	4.47	4.53
237	NASDAQ	FIVN	Fri, Mar 13, 2015	4.46	4.55	4.40	4.53
236	NASDAQ	FIVN	Thu, Mar 12, 2015	4.35	4.52	4.30	4.49
235	NASDAQ	FIVN	Wed, Mar 11, 2015	4.15	4.35	4.15	4.29
234	NASDAQ	FIVN	Tue, Mar 10, 2015	4.36	4.36	4.13	4.14
233	NASDAQ	FIVN	Mon, Mar 9, 2015	4.33	4.45	4.28	4.38
232	NASDAQ	FIVN	Fri, Mar 6, 2015	4.24	4.37	4.21	4.31
231	NASDAQ	FIVN	Thu, Mar 5, 2015	4.05	4.23	4.03	4.21
230	NASDAQ	FIVN	Wed, Mar 4, 2015	4.20	4.20	3.98	4.03
229	NASDAQ	FIVN	Tue, Mar 3, 2015	3.95	4.24	3.87	4.20
228	NASDAQ	FIVN	Mon, Mar 2, 2015	3.94	3.95	3.88	3.93
227	NASDAQ	FIVN	Fri, Feb 27, 2015	3.89	3.92	3.86	3.90
226	NASDAQ	FIVN	Thu, Feb 26, 2015	3.84	3.94	3.72	3.86
225	NASDAQ	FIVN	Wed, Feb 25, 2015	4.00	4.00	3.79	3.82
224	NASDAQ	FIVN	Tue, Feb 24, 2015	4.00	4.06	3.78	3.81
223	NASDAQ	FIVN	Mon, Feb 23, 2015	3.76	3.85	3.67	3.78
222	NASDAQ	FIVN	Fri, Feb 20, 2015	3.84	3.88	3.76	3.80
221	NASDAQ	FIVN	Thu, Feb 19, 2015	3.77	3.85	3.74	3.81
220	NASDAQ	FIVN	Wed, Feb 18, 2015	3.78	3.78	3.64	3.77
219	NASDAQ	FIVN	Tue, Feb 17, 2015	3.69	3.90	3.69	3.76
218	NASDAQ	FIVN	Fri, Feb 13, 2015	3.12	3.90	3.65	3.78
217	NASDAQ	FIVN	Thu, Feb 12, 2015	3.90	3.94	3.85	3.87
216	NASDAQ	FIVN	Wed, Feb 11, 2015	3.92	3.95	3.89	3.89
215	NASDAQ	FIVN	Tue, Feb 10, 2015	3.89	3.96	3.82	3.94
214	NASDAQ	FIVN	Mon, Feb 9, 2015	3.98	4.00	3.84	3.84
213	NASDAQ	FIVN	Fri, Feb 6, 2015	4.00	4.00	3.95	3.97
212	NASDAQ	FIVN	Thu, Feb 5, 2015	3.99	4.05	3.95	3.97
211	NASDAQ	FIVN	Wed, Feb 4, 2015	3.92	4.08	3.88	3.99
210	NASDAQ	FIVN	Tue, Feb 3, 2015	3.82	3.95	3.79	3.94
209	NASDAQ	FIVN	Mon, Feb 2, 2015	3.97	3.97	3.70	3.82
208	NASDAQ	FIVN	Fri, Jan 30, 2015	3.95	4.00	3.87	3.93
207	NASDAQ	FIVN	Thu, Jan 29, 2015	4.05	4.05	3.80	3.98
206	NASDAQ	FIVN	Wed, Jan 28, 2015	4.21	4.21	4.04	4.05
205	NASDAQ	FIVN	Tue, Jan 27, 2015	4.26	4.34	4.20	4.22
204	NASDAQ	FIVN	Mon, Jan 26, 2015	4.41	4.41	4.21	4.30
203	NASDAQ	FIVN	Fri, Jan 23, 2015	4.37	4.41	4.24	4.33
202	NASDAQ	FIVN	Thu, Jan 22, 2015	4.29	4.40	4.26	4.34
201	NASDAQ	FIVN	Wed, Jan 21, 2015	4.20	4.30	4.17	4.29
200	NASDAQ	FIVN	Tue, Jan 20, 2015	4.42	4.50	4.20	4.22
199	NASDAQ	FIVN	Fri, Jan 16, 2015	4.20	4.40	4.19	4.33
198	NASDAQ	FIVN	Thu, Jan 15, 2015	4.13	4.35	4.02	4.21
197	NASDAQ	FIVN	Wed, Jan 14, 2015	4.09	4.18	4.00	4.15
196	NASDAQ	FIVN	Tue, Jan 13, 2015	4.01	4.14	3.99	4.12
195	NASDAQ	FIVN	Mon, Jan 12, 2015	4.22	4.22	3.96	3.99
194	NASDAQ	FIVN	Fri, Jan 9, 2015	4.33	4.33	4.14	4.25
193	NASDAQ	FIVN	Thu, Jan 8, 2015	4.40	4.42	4.25	4.34
192	NASDAQ	FIVN	Wed, Jan 7, 2015	4.41	4.41	4.26	4.36
191	NASDAQ	FIVN	Tue, Jan 6, 2015	4.52	4.52	4.39	4.39
190	NASDAQ	FIVN	Mon, Jan 5, 2015	4.52	4.55	4.37	4.47
189	NASDAQ	FIVN	Fri, Jan 2, 2015	4.49	4.56	4.29	4.49
188	NASDAQ	FIVN	Wed, Dec 31, 2014	4.49	4.50	4.40	4.48
187	NASDAQ	FIVN	Tue, Dec 30, 2014	4.46	4.55	4.44	4.49
186	NASDAQ	FIVN	Mon, Dec 29, 2014	4.57	4.66	4.46	4.50
185	NASDAQ	FIVN	Fri, Dec 26, 2014	4.60	4.71	4.54	4.62
184	NASDAQ	FIVN	Wed, Dec 24, 2014	4.45	4.71	4.45	4.56
183	NASDAQ	FIVN	Tue, Dec 23, 2014	4.60	4.60	4.45	4.45
182	NASDAQ	FIVN	Mon, Dec 22, 2014	4.52	4.59	4.45	4.52
181	NASDAQ	FIVN	Fri, Dec 19, 2014	4.46	4.70	4.41	4.50
180	NASDAQ	FIVN	Thu, Dec 18, 2014	4.26	4.47	4.21	4.44
179	NASDAQ	FIVN	Wed, Dec 17, 2014	3.97	4.22	3.97	4.20
178	NASDAQ	FIVN	Tue, Dec 16, 2014	4.27	4.50	3.97	4.04
177	NASDAQ	FIVN	Mon, Dec 15, 2014	4.17	4.42	4.17	4.38
176	NASDAQ	FIVN	Fri, Dec 12, 2014	4.28	4.43	4.19	4.21
175	NASDAQ	FIVN	Thu, Dec 11, 2014	4.45	4.50	4.30	4.38
174	NASDAQ	FIVN	Wed, Dec 10, 2014	4.47	4.59	4.42	4.44
173	NASDAQ	FIVN	Tue, Dec 9, 2014	4.46	4.55	4.46	4.50
172	NASDAQ	FIVN	Mon, Dec 8, 2014	4.47	4.60	4.43	4.50
171	NASDAQ	FIVN	Fri, Dec 5, 2014	4.45	4.50	4.45	4.48
170	NASDAQ	FIVN	Thu, Dec 4, 2014	4.50	4.50	4.45	4.48
169	NASDAQ	FIVN	Wed, Dec 3, 2014	4.50	4.59	4.48	4.49
168	NASDAQ	FIVN	Tue, Dec 2, 2014	4.37	4.51	4.35	4.49
167	NASDAQ	FIVN	Mon, Dec 1, 2014	4.40	4.50	4.39	4.41
166	NASDAQ	FIVN	Fri, Nov 28, 2014	4.46	4.69	4.41	4.41
165	NASDAQ	FIVN	Wed, Nov 26, 2014	4.55	4.55	4.40	4.47
164	NASDAQ	FIVN	Tue, Nov 25, 2014	4.58	4.63	4.46	4.50
163	NASDAQ	FIVN	Mon, Nov 24, 2014	4.51	4.70	4.42	4.50
162	NASDAQ	FIVN	Fri, Nov 21, 2014	4.41	4.54	4.29	4.51
161	NASDAQ	FIVN	Thu, Nov 20, 2014	4.40	4.47	4.28	4.29
160	NASDAQ	FIVN	Wed, Nov 19, 2014	4.78	4.79	4.41	4.42
159	NASDAQ	FIVN	Tue, Nov 18, 2014	4.94	4.96	4.68	4.82
158	NASDAQ	FIVN	Mon, Nov 17, 2014	4.98	5.04	4.86	4.95
157	NASDAQ	FIVN	Fri, Nov 14, 2014	4.96	5.00	4.84	4.97
156	NASDAQ	FIVN	Thu, Nov 13, 2014	4.93	4.98	4.93	4.95
155	NASDAQ	FIVN	Wed, Nov 12, 2014	4.75	4.98	4.75	4.91
154	NASDAQ	FIVN	Tue, Nov 11, 2014	4.75	4.87	4.56	4.79
153	NASDAQ	FIVN	Mon, Nov 10, 2014	5.12	5.28	4.72	4.83
152	NASDAQ	FIVN	Fri, Nov 7, 2014	4.75	5.74	4.70	5.08
151	NASDAQ	FIVN	Thu, Nov 6, 2014	4.24	4.48	4.12	4.45
150	NASDAQ	FIVN	Wed, Nov 5, 2014	4.30	4.44	4.23	4.25
149	NASDAQ	FIVN	Tue, Nov 4, 2014	4.35	4.50	4.25	4.25
148	NASDAQ	FIVN	Mon, Nov 3, 2014	4.42	4.60	4.19	4.31
147	NASDAQ	FIVN	Fri, Oct 31, 2014	4.32	4.45	4.27	4.40
146	NASDAQ	FIVN	Thu, Oct 30, 2014	4.29	4.35	4.21	4.29
145	NASDAQ	FIVN	Wed, Oct 29, 2014	4.39	4.39	4.24	4.33
144	NASDAQ	FIVN	Tue, Oct 28, 2014	4.40	4.40	4.20	4.39
143	NASDAQ	FIVN	Mon, Oct 27, 2014	4.33	4.42	4.30	4.39
142	NASDAQ	FIVN	Fri, Oct 24, 2014	4.37	4.37	4.30	4.33
141	NASDAQ	FIVN	Thu, Oct 23, 2014	4.30	4.40	4.30	4.35
140	NASDAQ	FIVN	Wed, Oct 22, 2014	4.44	4.45	4.27	4.29
139	NASDAQ	FIVN	Tue, Oct 21, 2014	4.51	4.69	4.04	4.45
138	NASDAQ	FIVN	Mon, Oct 20, 2014	4.32	4.52	4.32	4.49
137	NASDAQ	FIVN	Fri, Oct 17, 2014	4.69	4.83	4.11	4.31
136	NASDAQ	FIVN	Thu, Oct 16, 2014	4.60	4.85	4.52	4.59
135	NASDAQ	FIVN	Wed, Oct 15, 2014	4.66	4.79	4.52	4.71
134	NASDAQ	FIVN	Tue, Oct 14, 2014	4.95	4.97	4.52	4.77
133	NASDAQ	FIVN	Mon, Oct 13, 2014	5.13	5.23	4.92	4.94
132	NASDAQ	FIVN	Fri, Oct 10, 2014	5.22	5.33	5.08	5.16
131	NASDAQ	FIVN	Thu, Oct 9, 2014	5.56	5.56	5.10	5.29
130	NASDAQ	FIVN	Wed, Oct 8, 2014	5.65	5.98	5.49	5.57
129	NASDAQ	FIVN	Tue, Oct 7, 2014	5.78	5.91	5.65	5.65
128	NASDAQ	FIVN	Mon, Oct 6, 2014	5.98	6.00	5.81	5.86
127	NASDAQ	FIVN	Fri, Oct 3, 2014	6.06	6.12	5.94	5.98
126	NASDAQ	FIVN	Thu, Oct 2, 2014	5.95	6.15	5.77	6.00
125	NASDAQ	FIVN	Wed, Oct 1, 2014	6.24	6.34	5.96	5.99
124	NASDAQ	FIVN	Tue, Sep 30, 2014	6.02	6.54	5.99	6.54
123	NASDAQ	FIVN	Mon, Sep 29, 2014	5.95	6.03	5.90	5.99
122	NASDAQ	FIVN	Fri, Sep 26, 2014	5.99	6.12	5.98	6.00
121	NASDAQ	FIVN	Thu, Sep 25, 2014	6.00	6.01	5.86	5.99
120	NASDAQ	FIVN	Wed, Sep 24, 2014	5.99	6.03	5.99	6.03
119	NASDAQ	FIVN	Tue, Sep 23, 2014	6.00	6.06	5.98	5.99
118	NASDAQ	FIVN	Mon, Sep 22, 2014	6.02	6.19	5.98	6.00
117	NASDAQ	FIVN	Fri, Sep 19, 2014	6.14	6.17	6.01	6.04
116	NASDAQ	FIVN	Thu, Sep 18, 2014	6.01	6.23	6.00	6.15
115	NASDAQ	FIVN	Wed, Sep 17, 2014	6.01	6.24	6.00	6.01
114	NASDAQ	FIVN	Tue, Sep 16, 2014	5.97	6.10	5.96	6.00
113	NASDAQ	FIVN	Mon, Sep 15, 2014	6.04	6.05	5.96	5.99
112	NASDAQ	FIVN	Fri, Sep 12, 2014	5.99	6.18	5.95	6.01
111	NASDAQ	FIVN	Thu, Sep 11, 2014	5.90	6.03	5.82	6.00
110	NASDAQ	FIVN	Wed, Sep 10, 2014	5.79	5.94	5.79	5.93
109	NASDAQ	FIVN	Tue, Sep 9, 2014	5.92	5.97	5.72	5.76
108	NASDAQ	FIVN	Mon, Sep 8, 2014	5.89	6.05	5.86	5.93
107	NASDAQ	FIVN	Fri, Sep 5, 2014	5.76	6.04	5.72	6.01
106	NASDAQ	FIVN	Thu, Sep 4, 2014	5.92	5.95	5.77	5.80
105	NASDAQ	FIVN	Wed, Sep 3, 2014	5.93	5.96	5.89	5.90
104	NASDAQ	FIVN	Tue, Sep 2, 2014	5.88	5.94	5.84	5.93
103	NASDAQ	FIVN	Fri, Aug 29, 2014	5.81	5.95	5.81	5.87
102	NASDAQ	FIVN	Thu, Aug 28, 2014	5.95	5.99	5.81	5.81
101	NASDAQ	FIVN	Wed, Aug 27, 2014	6.10	6.10	5.93	5.96
100	NASDAQ	FIVN	Tue, Aug 26, 2014	5.95	6.14	5.93	6.09
99	NASDAQ	FIVN	Mon, Aug 25, 2014	6.04	6.05	5.93	5.96
98	NASDAQ	FIVN	Fri, Aug 22, 2014	5.98	6.14	5.85	6.04
97	NASDAQ	FIVN	Thu, Aug 21, 2014	6.04	6.04	5.94	5.95
96	NASDAQ	FIVN	Wed, Aug 20, 2014	6.03	6.05	5.91	6.02
95	NASDAQ	FIVN	Tue, Aug 19, 2014	6.15	6.23	5.90	5.92
94	NASDAQ	FIVN	Mon, Aug 18, 2014	6.21	6.24	6.01	6.15
93	NASDAQ	FIVN	Fri, Aug 15, 2014	6.23	6.23	6.01	6.17
92	NASDAQ	FIVN	Thu, Aug 14, 2014	6.33	6.33	6.05	6.17
91	NASDAQ	FIVN	Wed, Aug 13, 2014	6.33	6.39	6.19	6.35
90	NASDAQ	FIVN	Tue, Aug 12, 2014	6.25	6.35	6.19	6.33
89	NASDAQ	FIVN	Mon, Aug 11, 2014	6.23	6.41	6.19	6.29
88	NASDAQ	FIVN	Fri, Aug 8, 2014	6.03	6.24	5.65	6.20
87	NASDAQ	FIVN	Thu, Aug 7, 2014	6.41	6.41	6.02	6.05
86	NASDAQ	FIVN	Wed, Aug 6, 2014	6.53	6.58	6.09	6.42
85	NASDAQ	FIVN	Tue, Aug 5, 2014	5.80	6.66	5.80	6.58
84	NASDAQ	FIVN	Mon, Aug 4, 2014	7.32	7.64	7.21	7.62
83	NASDAQ	FIVN	Fri, Aug 1, 2014	7.29	7.36	6.94	7.23
82	NASDAQ	FIVN	Thu, Jul 31, 2014	7.74	7.74	7.26	7.28
81	NASDAQ	FIVN	Wed, Jul 30, 2014	7.85	7.85	7.66	7.73
80	NASDAQ	FIVN	Tue, Jul 29, 2014	7.79	7.85	7.67	7.70
79	NASDAQ	FIVN	Mon, Jul 28, 2014	7.84	7.93	7.52	7.75
78	NASDAQ	FIVN	Fri, Jul 25, 2014	7.24	7.98	7.24	7.81
77	NASDAQ	FIVN	Thu, Jul 24, 2014	7.41	7.42	7.11	7.30
76	NASDAQ	FIVN	Wed, Jul 23, 2014	7.59	7.63	7.33	7.37
75	NASDAQ	FIVN	Tue, Jul 22, 2014	7.40	7.69	7.37	7.64
74	NASDAQ	FIVN	Mon, Jul 21, 2014	7.25	7.50	7.12	7.39
73	NASDAQ	FIVN	Fri, Jul 18, 2014	6.90	7.25	6.90	7.25
72	NASDAQ	FIVN	Thu, Jul 17, 2014	6.97	7.02	6.77	6.99
71	NASDAQ	FIVN	Wed, Jul 16, 2014	6.96	7.06	6.95	6.97
70	NASDAQ	FIVN	Tue, Jul 15, 2014	6.97	7.01	6.85	6.94
69	NASDAQ	FIVN	Mon, Jul 14, 2014	6.78	7.01	6.76	7.00
68	NASDAQ	FIVN	Fri, Jul 11, 2014	6.86	6.95	6.70	6.78
67	NASDAQ	FIVN	Thu, Jul 10, 2014	6.80	7.05	6.80	6.88
66	NASDAQ	FIVN	Wed, Jul 9, 2014	6.94	6.98	6.85	6.90
65	NASDAQ	FIVN	Tue, Jul 8, 2014	7.00	7.15	6.77	6.95
64	NASDAQ	FIVN	Mon, Jul 7, 2014	6.99	7.13	6.75	7.04
63	NASDAQ	FIVN	Thu, Jul 3, 2014	6.75	7.00	6.73	6.98
62	NASDAQ	FIVN	Wed, Jul 2, 2014	6.80	6.96	6.73	6.74
61	NASDAQ	FIVN	Tue, Jul 1, 2014	7.20	7.20	6.73	6.77
60	NASDAQ	FIVN	Mon, Jun 30, 2014	6.75	7.23	6.55	7.20
59	NASDAQ	FIVN	Fri, Jun 27, 2014	6.75	7.13	6.58	6.70
58	NASDAQ	FIVN	Thu, Jun 26, 2014	6.54	6.81	6.31	6.73
57	NASDAQ	FIVN	Wed, Jun 25, 2014	6.90	6.96	6.62	6.67
56	NASDAQ	FIVN	Tue, Jun 24, 2014	6.87	7.09	6.83	6.91
55	NASDAQ	FIVN	Mon, Jun 23, 2014	7.34	7.45	6.84	6.90
54	NASDAQ	FIVN	Fri, Jun 20, 2014	7.86	7.98	7.22	7.27
53	NASDAQ	FIVN	Thu, Jun 19, 2014	7.91	7.93	7.70	7.81
52	NASDAQ	FIVN	Wed, Jun 18, 2014	7.95	7.99	7.69	7.87
51	NASDAQ	FIVN	Tue, Jun 17, 2014	7.86	7.93	7.53	7.92
50	NASDAQ	FIVN	Mon, Jun 16, 2014	7.91	8.10	7.80	7.90
49	NASDAQ	FIVN	Fri, Jun 13, 2014	7.93	7.99	7.53	7.88
48	NASDAQ	FIVN	Thu, Jun 12, 2014	7.89	8.14	7.85	7.95
47	NASDAQ	FIVN	Wed, Jun 11, 2014	7.93	8.06	7.80	8.01
46	NASDAQ	FIVN	Tue, Jun 10, 2014	8.09	8.10	7.87	7.98
45	NASDAQ	FIVN	Mon, Jun 9, 2014	7.36	8.20	7.36	8.03
44	NASDAQ	FIVN	Fri, Jun 6, 2014	7.12	7.50	7.08	7.40
43	NASDAQ	FIVN	Thu, Jun 5, 2014	7.06	7.48	7.05	7.14
42	NASDAQ	FIVN	Wed, Jun 4, 2014	7.15	7.26	7.02	7.04
41	NASDAQ	FIVN	Tue, Jun 3, 2014	7.32	7.39	7.09	7.12
40	NASDAQ	FIVN	Mon, Jun 2, 2014	7.47	7.70	7.30	7.38
39	NASDAQ	FIVN	Fri, May 30, 2014	7.02	7.60	6.94	7.49
38	NASDAQ	FIVN	Thu, May 29, 2014	6.72	7.04	6.70	7.04
37	NASDAQ	FIVN	Wed, May 28, 2014	6.65	6.83	6.57	6.80
36	NASDAQ	FIVN	Tue, May 27, 2014	6.74	6.79	6.50	6.64
35	NASDAQ	FIVN	Fri, May 23, 2014	6.86	6.93	6.73	6.74
34	NASDAQ	FIVN	Thu, May 22, 2014	6.76	6.96	6.63	6.82
33	NASDAQ	FIVN	Wed, May 21, 2014	6.48	6.78	6.37	6.72
32	NASDAQ	FIVN	Tue, May 20, 2014	6.08	6.70	6.04	6.68
31	NASDAQ	FIVN	Mon, May 19, 2014	5.75	6.05	5.57	6.05
30	NASDAQ	FIVN	Fri, May 16, 2014	5.77	5.90	5.67	5.70
29	NASDAQ	FIVN	Thu, May 15, 2014	5.66	5.92	5.66	5.84
28	NASDAQ	FIVN	Wed, May 14, 2014	6.36	6.36	5.20	5.68
27	NASDAQ	FIVN	Tue, May 13, 2014	5.89	5.89	5.46	5.60
26	NASDAQ	FIVN	Mon, May 12, 2014	5.42	5.91	5.32	5.74
25	NASDAQ	FIVN	Fri, May 9, 2014	5.97	5.97	5.12	5.56
24	NASDAQ	FIVN	Thu, May 8, 2014	6.45	6.72	5.88	5.96
23	NASDAQ	FIVN	Wed, May 7, 2014	6.93	6.96	6.54	6.55
22	NASDAQ	FIVN	Tue, May 6, 2014	7.00	7.08	6.75	6.83
21	NASDAQ	FIVN	Mon, May 5, 2014	7.00	7.14	7.00	7.04
20	NASDAQ	FIVN	Fri, May 2, 2014	7.26	7.26	6.98	7.00
19	NASDAQ	FIVN	Thu, May 1, 2014	7.27	7.27	6.99	7.08
18	NASDAQ	FIVN	Wed, Apr 30, 2014	7.02	7.15	6.96	7.12
17	NASDAQ	FIVN	Tue, Apr 29, 2014	6.79	7.16	6.75	6.98
16	NASDAQ	FIVN	Mon, Apr 28, 2014	6.90	7.05	6.34	6.58
15	NASDAQ	FIVN	Fri, Apr 25, 2014	7.10	7.10	6.90	6.95
14	NASDAQ	FIVN	Thu, Apr 24, 2014	7.16	7.22	6.97	7.05
13	NASDAQ	FIVN	Wed, Apr 23, 2014	7.42	7.42	7.16	7.24
12	NASDAQ	FIVN	Tue, Apr 22, 2014	7.15	7.45	7.02	7.39
11	NASDAQ	FIVN	Mon, Apr 21, 2014	7.60	7.65	7.03	7.13
10	NASDAQ	FIVN	Thu, Apr 17, 2014	7.67	7.79	7.44	7.55
9	NASDAQ	FIVN	Wed, Apr 16, 2014	7.91	7.92	7.73	7.73
8	NASDAQ	FIVN	Tue, Apr 15, 2014	7.40	7.85	7.16	7.80
7	NASDAQ	FIVN	Mon, Apr 14, 2014	7.44	7.45	7.19	7.36
6	NASDAQ	FIVN	Fri, Apr 11, 2014	7.06	7.37	6.84	7.37
5	NASDAQ	FIVN	Thu, Apr 10, 2014	7.10	7.28	7.10	7.27
4	NASDAQ	FIVN	Wed, Apr 9, 2014	7.07	7.18	7.06	7.12
3	NASDAQ	FIVN	Tue, Apr 8, 2014	7.15	7.29	7.06	7.10
2	NASDAQ	FIVN	Mon, Apr 7, 2014	7.82	7.82	7.09	7.11
1	NASDAQ	FIVN	Fri, Apr 4, 2014	7.95	9.35	7.18	7.64
#	Exchange	Symbol	Date	Open	High	Low	Close

Five9 Inc NASDAQ:FIVN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024