FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

GEODE CAPITAL MANAGEMENT, LLC's Holding History (CIK: 0001214717)

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

Q4 2025
Shares 1,996,382 Value ($000) $40,034 Avg Close $21.23 Range $17.71 - $24.96
Q3 2025
Shares 1,959,121 Value ($000) $47,418 Avg Close $26.44 Range $23.68 - $29.71
Q2 2025
Shares 1,863,081 Value ($000) $49,341 Avg Close $26.02 Range $21.04 - $30.38
Q1 2025
Shares 1,365,737 Value ($000) $37,091 Avg Close $36.67 Range $26.48 - $49.90
Q4 2024
Shares 1,317,450 Value ($000) $53,558 Avg Close $36.07 Range $27.00 - $44.36
Q3 2024
Shares 1,212,185 Value ($000) $34,835 Avg Close $36.09 Range $26.60 - $47.13
Q2 2024
Shares 1,283,815 Value ($000) $56,631 Avg Close $51.96 Range $39.07 - $63.30
Q1 2024
Shares 1,211,663 Value ($000) $75,271 Avg Close $69.48 Range $56.49 - $81.24
Q4 2023
Shares 1,152,944 Value ($000) $90,739 Avg Close $69.64 Range $54.66 - $92.40
Q3 2023
Shares 1,101,312 Value ($000) $70,826 Avg Close $74.83 Range $62.38 - $89.58
Q2 2023
Shares 1,069,546 Value ($000) $88,184 Avg Close $67.12 Range $51.01 - $83.49
Q1 2023
Shares 1,020,633 Value ($000) $73,782 Avg Close $71.53 Range $59.43 - $86.49
Q4 2022
Shares 985,094 Value ($000) $67 Avg Close $62.76 Range $46.61 - $81.85
Q3 2022
Shares 934,747 Value ($000) $70,087 Avg Close $97.14 Range $74.48 - $120.39
Q2 2022
Shares 913,743 Value ($000) $83,278 Avg Close $101.15 Range $81.16 - $121.17
Q1 2022
Shares 906,064 Value ($000) $100,029 Avg Close $116.40 Range $80.52 - $144.24
Q4 2021
Shares 872,888 Value ($000) $119,864 Avg Close $147.91 Range $122.33 - $170.73
Q3 2021
Shares 844,293 Value ($000) $134,867 Avg Close $182.48 Range $155.06 - $211.68
Q2 2021
Shares 836,205 Value ($000) $153,351 Avg Close $172.39 Range $153.49 - $192.12
Q1 2021
Shares 805,824 Value ($000) $125,981 Avg Close $170.85 Range $148.62 - $201.75
Q4 2020
Shares 773,081 Value ($000) $134,832 Avg Close $152.08 Range $128.01 - $187.99
Q3 2020
Shares 726,198 Value ($000) $94,181 Avg Close $120.26 Range $107.10 - $131.98
Q2 2020
Shares 728,934 Value ($000) $80,679 Avg Close $97.33 Range $71.68 - $111.25
Q1 2020
Shares 882,870 Value ($000) $67,504 Avg Close $71.28 Range $52.51 - $81.73
Q4 2019
Shares 828,580 Value ($000) $54,338 Avg Close $61.18 Range $50.73 - $69.86
Q3 2019
Shares 803,120 Value ($000) $43,159 Avg Close $56.25 Range $46.22 - $65.45
Q2 2019
Shares 776,235 Value ($000) $39,813 Avg Close $50.75 Range $46.09 - $56.27
Q1 2019
Shares 707,610 Value ($000) $37,382 Avg Close $50.84 Range $40.82 - $57.90
Q4 2018
Shares 653,681 Value ($000) $28,578 Avg Close $40.23 Range $34.66 - $45.58
Q3 2018
Shares 595,531 Value ($000) $26,018 Avg Close $41.24 Range $31.64 - $49.50
Q2 2018
Shares 567,561 Value ($000) $19,620 Avg Close $32.37 Range $26.92 - $39.55
Q1 2018
Shares 501,076 Value ($000) $14,926 Avg Close $27.39 Range $22.55 - $32.47
Q4 2017
Shares 487,572 Value ($000) $12,130 Avg Close $24.66 Range $22.51 - $27.81
Q3 2017
Shares 470,743 Value ($000) $11,250 Avg Close $21.69 Range $19.53 - $23.93
Q2 2017
Shares 387,564 Value ($000) $8,340 Avg Close $20.49 Range $16.30 - $24.80
Q1 2017
Shares 332,171 Value ($000) $5,467 Avg Close $16.41 Range $14.00 - $18.93
Q4 2016
Shares 321,107 Value ($000) $4,556 Avg Close $14.41 Range $12.58 - $16.40
Q3 2016
Shares 252,835 Value ($000) $3,964 Avg Close $13.65 Range $11.46 - $16.23
Q2 2016
Shares 217,764 Value ($000) $2,590 Avg Close $10.14 Range $8.23 - $12.96
Q1 2016
Shares 215,839 Value ($000) $1,917 Avg Close $7.86 Range $6.14 - $9.84
Q4 2015
Shares 183,171 Value ($000) $1,593 Avg Close $5.79 Range $3.48 - $9.06
Q3 2015
Shares 134,178 Value ($000) $496 Avg Close $4.52 Range $3.60 - $5.66
Q2 2015
Shares 94,990 Value ($000) $496 Avg Close $5.49 Range $4.90 - $6.18
Q1 2015
Shares 84,852 Value ($000) $471 Avg Close $4.33 Range $3.64 - $5.71
Q4 2014
Shares 56,132 Value ($000) $251 Avg Close $4.65 Range $3.97 - $6.34
Q3 2014
Shares 55,571 Value ($000) $363 Avg Close $6.49 Range $5.65 - $7.98
Q2 2014
Shares 48,350 Value ($000) $348 Avg Close $7.03 Range $5.12 - $9.35