FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

STATE BOARD OF ADMINISTRATION OF FLORIDA RETIREMENT SYSTEM's Holding History (CIK: 0000938076)

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

Q4 2025
Shares 19,887 Value ($000) $399 Avg Close $21.23 Range $17.71 - $24.96
Q3 2025
Shares 19,887 Value ($000) $481 Avg Close $26.44 Range $23.68 - $29.71
Q2 2025
Shares 68,040 Value ($000) $1,802 Avg Close $26.02 Range $21.04 - $30.38
Q1 2025
Shares 75,170 Value ($000) $2,041 Avg Close $36.67 Range $26.48 - $49.90
Q4 2024
Shares 75,170 Value ($000) $3,055 Avg Close $36.07 Range $27.00 - $44.36
Q3 2024
Shares 75,170 Value ($000) $2,160 Avg Close $36.09 Range $26.60 - $47.13
Q2 2024
Shares 75,170 Value ($000) $3,315 Avg Close $51.96 Range $39.07 - $63.30
Q1 2024
Shares 76,495 Value ($000) $5,530 Avg Close $69.48 Range $56.49 - $81.24
Q4 2023
Shares 75,750 Value ($000) $5,961 Avg Close $69.64 Range $54.66 - $92.40
Q3 2023
Shares 74,078 Value ($000) $4,763 Avg Close $74.83 Range $62.38 - $89.58
Q2 2023
Shares 73,978 Value ($000) $6,099 Avg Close $67.12 Range $51.01 - $83.49
Q1 2023
Shares 76,495 Value ($000) $5,530 Avg Close $71.53 Range $59.43 - $86.49
Q4 2022
Shares 76,495 Value ($000) $5,191 Avg Close $62.76 Range $46.61 - $81.85
Q3 2022
Shares 77,925 Value ($000) $5,843 Avg Close $97.14 Range $74.48 - $120.39
Q2 2022
Shares 77,685 Value ($000) $7,080 Avg Close $101.15 Range $81.16 - $121.17
Q1 2022
Shares 77,347 Value ($000) $8,539 Avg Close $116.40 Range $80.52 - $144.24
Q4 2021
Shares 78,205 Value ($000) $10,739 Avg Close $147.91 Range $122.33 - $170.73
Q3 2021
Shares 77,950 Value ($000) $12,452 Avg Close $182.48 Range $155.06 - $211.68
Q2 2021
Shares 78,421 Value ($000) $14,382 Avg Close $172.39 Range $153.49 - $192.12
Q1 2021
Shares 80,466 Value ($000) $12,579 Avg Close $170.85 Range $148.62 - $201.75
Q4 2020
Shares 86,256 Value ($000) $15,043 Avg Close $152.08 Range $128.01 - $187.99
Q3 2020
Shares 80,696 Value ($000) $10,465 Avg Close $120.26 Range $107.10 - $131.98
Q2 2020
Shares 79,016 Value ($000) $8,745 Avg Close $97.33 Range $71.68 - $111.25
Q1 2020
Shares 30,957 Value ($000) $2,367 Avg Close $71.28 Range $52.51 - $81.73
Q4 2019
Shares 30,957 Value ($000) $2,030 Avg Close $61.18 Range $50.73 - $69.86
Q3 2019
Shares 32,657 Value ($000) $1,755 Avg Close $56.25 Range $46.22 - $65.45
Q2 2019
Shares 33,052 Value ($000) $1,695 Avg Close $50.75 Range $46.09 - $56.27
Q1 2019
Shares 33,762 Value ($000) $1,784 Avg Close $50.84 Range $40.82 - $57.90
Q4 2018
Shares 36,132 Value ($000) $1,580 Avg Close $40.23 Range $34.66 - $45.58
Q3 2018
Shares 38,649 Value ($000) $1,689 Avg Close $41.24 Range $31.64 - $49.50
Q2 2018
Shares 38,649 Value ($000) $1,336 Avg Close $32.37 Range $26.92 - $39.55
Q1 2018
Shares 38,149 Value ($000) $1,136 Avg Close $27.39 Range $22.55 - $32.47
Q4 2017
Shares 38,149 Value ($000) $949 Avg Close $24.66 Range $22.51 - $27.81
Q3 2017
Shares 38,149 Value ($000) $912 Avg Close $21.69 Range $19.53 - $23.93
Q2 2017
Shares 38,149 Value ($000) $821 Avg Close $20.49 Range $16.30 - $24.80
Q1 2017
Shares 11,572 Value ($000) $190 Avg Close $16.41 Range $14.00 - $18.93
Q4 2016
Shares 11,572 Value ($000) $164 Avg Close $14.41 Range $12.58 - $16.40
Q3 2016
Shares 11,572 Value ($000) $181 Avg Close $13.65 Range $11.46 - $16.23
Q2 2016
Shares 10,902 Value ($000) $130 Avg Close $10.14 Range $8.23 - $12.96