FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

BRIDGEWAY CAPITAL MANAGEMENT, LLC's Holding History (CIK: 0001107261)

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

Q1 2022
Shares 13,600 Value ($000) $1,501 Avg Close $116.40 Range $80.52 - $144.24
Q4 2021
Shares 13,900 Value ($000) $1,909 Avg Close $147.91 Range $122.33 - $170.73
Q3 2021
Shares 13,900 Value ($000) $2,220 Avg Close $182.48 Range $155.06 - $211.68
Q2 2021
Shares 13,900 Value ($000) $2,549 Avg Close $172.39 Range $153.49 - $192.12
Q1 2021
Shares 19,500 Value ($000) $3,048 Avg Close $170.85 Range $148.62 - $201.75
Q4 2020
Shares 19,500 Value ($000) $3,401 Avg Close $152.08 Range $128.01 - $187.99
Q3 2020
Shares 25,000 Value ($000) $3,242 Avg Close $120.26 Range $107.10 - $131.98
Q4 2018
Shares 18,800 Value ($000) $822 Avg Close $40.23 Range $34.66 - $45.58
Q3 2018
Shares 18,800 Value ($000) $821 Avg Close $41.24 Range $31.64 - $49.50
Q2 2018
Shares 18,800 Value ($000) $650 Avg Close $32.37 Range $26.92 - $39.55
Q1 2018
Shares 18,800 Value ($000) $560 Avg Close $27.39 Range $22.55 - $32.47
Q4 2017
Shares 18,800 Value ($000) $468 Avg Close $24.66 Range $22.51 - $27.81
Q3 2017
Shares 18,800 Value ($000) $449 Avg Close $21.69 Range $19.53 - $23.93
Q2 2017
Shares 19,500 Value ($000) $420 Avg Close $20.49 Range $16.30 - $24.80
Q1 2017
Shares 19,450 Value ($000) $320 Avg Close $16.41 Range $14.00 - $18.93
Q4 2016
Shares 19,450 Value ($000) $276 Avg Close $14.41 Range $12.58 - $16.40
Q3 2016
Shares 60,350 Value ($000) $946 Avg Close $13.65 Range $11.46 - $16.23
Q2 2016
Shares 65,500 Value ($000) $779 Avg Close $10.14 Range $8.23 - $12.96
Q1 2016
Shares 66,050 Value ($000) $587 Avg Close $7.86 Range $6.14 - $9.84
Q4 2015
Shares 98,500 Value ($000) $857 Avg Close $5.79 Range $3.48 - $9.06
Q3 2015
Shares 98,500 Value ($000) $364 Avg Close $4.52 Range $3.60 - $5.66
Q2 2015
Shares 98,500 Value ($000) $515 Avg Close $5.49 Range $4.90 - $6.18
Q1 2015
Shares 98,500 Value ($000) $548 Avg Close $4.33 Range $3.64 - $5.71