FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

Metropolitan Life Insurance Co/NY's Holding History (CIK: 0000728618)

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

Q4 2021

Shares 4,488 Value ($000) $616 Avg Close $147.91 Range $122.33 - $170.73

Q3 2021

Shares 4,478 Value ($000) $715 Avg Close $182.48 Range $155.06 - $211.68

Q2 2021

Shares 4,625 Value ($000) $848 Avg Close $172.39 Range $153.49 - $192.12

Q1 2021

Shares 4,486 Value ($000) $701 Avg Close $170.85 Range $148.62 - $201.75

Q4 2020

Shares 4,688 Value ($000) $818 Avg Close $152.08 Range $128.01 - $187.99

Q3 2020

Shares 4,779 Value ($000) $620 Avg Close $120.26 Range $107.10 - $131.98

Q2 2020

Shares 4,903 Value ($000) $543 Avg Close $97.33 Range $71.68 - $111.25

Q1 2020

Shares 18,116 Value ($000) $1,385 Avg Close $71.28 Range $52.51 - $81.73

Q4 2019

Shares 18,635 Value ($000) $1,222 Avg Close $61.18 Range $50.73 - $69.86

Q3 2019

Shares 19,059 Value ($000) $1,024 Avg Close $56.25 Range $46.22 - $65.45

Q2 2019

Shares 18,043 Value ($000) $925 Avg Close $50.75 Range $46.09 - $56.27

Q1 2019

Shares 17,745 Value ($000) $937 Avg Close $50.84 Range $40.82 - $57.90

Q4 2018

Shares 18,103 Value ($000) $791 Avg Close $40.23 Range $34.66 - $45.58

Q3 2018

Shares 17,679 Value ($000) $772 Avg Close $41.24 Range $31.64 - $49.50

Q2 2018

Shares 18,072 Value ($000) $624,749 Avg Close $32.37 Range $26.92 - $39.55

Q1 2018

Shares 17,613 Value ($000) $524,691 Avg Close $27.39 Range $22.55 - $32.47

Q4 2017

Shares 17,613 Value ($000) $438 Avg Close $24.66 Range $22.51 - $27.81

Q3 2017

Shares 35,776 Value ($000) $855 Avg Close $21.69 Range $19.53 - $23.93

Q2 2017

Shares 35,776 Value ($000) $770 Avg Close $20.49 Range $16.30 - $24.80

Q1 2017

Shares 24,172 Value ($000) $398 Avg Close $16.41 Range $14.00 - $18.93

Q4 2016

Shares 24,172 Value ($000) $343 Avg Close $14.41 Range $12.58 - $16.40

Q3 2016

Shares 22,684 Value ($000) $356 Avg Close $13.65 Range $11.46 - $16.23

Q2 2016

Shares 24,628 Value ($000) $293 Avg Close $10.14 Range $8.23 - $12.96

Q1 2016

Shares 18,431 Value ($000) $164 Avg Close $7.86 Range $6.14 - $9.84

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2021	4,488	$616	$147.91	$122.33 - $170.73
Q3 2021	4,478	$715	$182.48	$155.06 - $211.68
Q2 2021	4,625	$848	$172.39	$153.49 - $192.12
Q1 2021	4,486	$701	$170.85	$148.62 - $201.75
Q4 2020	4,688	$818	$152.08	$128.01 - $187.99
Q3 2020	4,779	$620	$120.26	$107.10 - $131.98
Q2 2020	4,903	$543	$97.33	$71.68 - $111.25
Q1 2020	18,116	$1,385	$71.28	$52.51 - $81.73
Q4 2019	18,635	$1,222	$61.18	$50.73 - $69.86
Q3 2019	19,059	$1,024	$56.25	$46.22 - $65.45
Q2 2019	18,043	$925	$50.75	$46.09 - $56.27
Q1 2019	17,745	$937	$50.84	$40.82 - $57.90
Q4 2018	18,103	$791	$40.23	$34.66 - $45.58
Q3 2018	17,679	$772	$41.24	$31.64 - $49.50
Q2 2018	18,072	$624,749	$32.37	$26.92 - $39.55
Q1 2018	17,613	$524,691	$27.39	$22.55 - $32.47
Q4 2017	17,613	$438	$24.66	$22.51 - $27.81
Q3 2017	35,776	$855	$21.69	$19.53 - $23.93
Q2 2017	35,776	$770	$20.49	$16.30 - $24.80
Q1 2017	24,172	$398	$16.41	$14.00 - $18.93
Q4 2016	24,172	$343	$14.41	$12.58 - $16.40
Q3 2016	22,684	$356	$13.65	$11.46 - $16.23
Q2 2016	24,628	$293	$10.14	$8.23 - $12.96
Q1 2016	18,431	$164	$7.86	$6.14 - $9.84