FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

TEACHERS RETIREMENT SYSTEM OF THE STATE OF KENTUCKY's Holding History (CIK: 0000714142)

Note: Option positions (PUT/CALL) are excluded.

Q1 2021

Shares 9,404 Value ($000) $1,470 Avg Close $170.85 Range $148.62 - $201.75

Q4 2020

Shares 9,942 Value ($000) $1,734 Avg Close $152.08 Range $128.01 - $187.99

Q3 2020

Shares 12,960 Value ($000) $1,681 Avg Close $120.26 Range $107.10 - $131.98

Q2 2020

Shares 16,296 Value ($000) $1,803 Avg Close $97.33 Range $71.68 - $111.25

Q1 2020

Shares 26,779 Value ($000) $2,048 Avg Close $71.28 Range $52.51 - $81.73

Q4 2019

Shares 32,770 Value ($000) $2,149 Avg Close $61.18 Range $50.73 - $69.86

Q3 2019

Shares 31,674 Value ($000) $1,702 Avg Close $56.25 Range $46.22 - $65.45

Q2 2019

Shares 29,966 Value ($000) $1,537 Avg Close $50.75 Range $46.09 - $56.27

Q1 2019

Shares 28,861 Value ($000) $1,525 Avg Close $50.84 Range $40.82 - $57.90

Q4 2018

Shares 47,576 Value ($000) $2,080 Avg Close $40.23 Range $34.66 - $45.58

Q3 2018

Shares 44,127 Value ($000) $1,928 Avg Close $41.24 Range $31.64 - $49.50

Q2 2018

Shares 55,378 Value ($000) $1,914 Avg Close $32.37 Range $26.92 - $39.55

Q1 2018

Shares 61,644 Value ($000) $1,836 Avg Close $27.39 Range $22.55 - $32.47

Q4 2017

Shares 59,050 Value ($000) $1,469 Avg Close $24.66 Range $22.51 - $27.81

Q3 2017

Shares 56,698 Value ($000) $1,355 Avg Close $21.69 Range $19.53 - $23.93

Q2 2017

Shares 54,608 Value ($000) $1,175 Avg Close $20.49 Range $16.30 - $24.80

Q1 2017

Shares 69,013 Value ($000) $1,136 Avg Close $16.41 Range $14.00 - $18.93

Q4 2016

Shares 74,074 Value ($000) $1,051 Avg Close $14.41 Range $12.58 - $16.40

Q3 2016

Shares 79,762 Value ($000) $1,251 Avg Close $13.65 Range $11.46 - $16.23

Q2 2016

Shares 96,236 Value ($000) $1,145 Avg Close $10.14 Range $8.23 - $12.96

Q1 2016

Shares 104,985 Value ($000) $933 Avg Close $7.86 Range $6.14 - $9.84

Q4 2015

Shares 98,085 Value ($000) $853 Avg Close $5.79 Range $3.48 - $9.06

Q3 2015

Shares 116,892 Value ($000) $433 Avg Close $4.52 Range $3.60 - $5.66

Q2 2015

Shares 116,892 Value ($000) $611 Avg Close $5.49 Range $4.90 - $6.18

Q1 2015

Shares 125,432 Value ($000) $697 Avg Close $4.33 Range $3.64 - $5.71

Q4 2014

Shares 105,402 Value ($000) $472 Avg Close $4.65 Range $3.97 - $6.34

Q3 2014

Shares 105,402 Value ($000) $689 Avg Close $6.49 Range $5.65 - $7.98

Q2 2014

Shares 74,022 Value ($000) $533 Avg Close $7.03 Range $5.12 - $9.35

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2021	9,404	$1,470	$170.85	$148.62 - $201.75
Q4 2020	9,942	$1,734	$152.08	$128.01 - $187.99
Q3 2020	12,960	$1,681	$120.26	$107.10 - $131.98
Q2 2020	16,296	$1,803	$97.33	$71.68 - $111.25
Q1 2020	26,779	$2,048	$71.28	$52.51 - $81.73
Q4 2019	32,770	$2,149	$61.18	$50.73 - $69.86
Q3 2019	31,674	$1,702	$56.25	$46.22 - $65.45
Q2 2019	29,966	$1,537	$50.75	$46.09 - $56.27
Q1 2019	28,861	$1,525	$50.84	$40.82 - $57.90
Q4 2018	47,576	$2,080	$40.23	$34.66 - $45.58
Q3 2018	44,127	$1,928	$41.24	$31.64 - $49.50
Q2 2018	55,378	$1,914	$32.37	$26.92 - $39.55
Q1 2018	61,644	$1,836	$27.39	$22.55 - $32.47
Q4 2017	59,050	$1,469	$24.66	$22.51 - $27.81
Q3 2017	56,698	$1,355	$21.69	$19.53 - $23.93
Q2 2017	54,608	$1,175	$20.49	$16.30 - $24.80
Q1 2017	69,013	$1,136	$16.41	$14.00 - $18.93
Q4 2016	74,074	$1,051	$14.41	$12.58 - $16.40
Q3 2016	79,762	$1,251	$13.65	$11.46 - $16.23
Q2 2016	96,236	$1,145	$10.14	$8.23 - $12.96
Q1 2016	104,985	$933	$7.86	$6.14 - $9.84
Q4 2015	98,085	$853	$5.79	$3.48 - $9.06
Q3 2015	116,892	$433	$4.52	$3.60 - $5.66
Q2 2015	116,892	$611	$5.49	$4.90 - $6.18
Q1 2015	125,432	$697	$4.33	$3.64 - $5.71
Q4 2014	105,402	$472	$4.65	$3.97 - $6.34
Q3 2014	105,402	$689	$6.49	$5.65 - $7.98
Q2 2014	74,022	$533	$7.03	$5.12 - $9.35