FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

PRELUDE CAPITAL MANAGEMENT, LLC's Holding History (CIK: 0001387508)

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

Q2 2025

Shares 22,100 Value ($000) $585 Avg Close $26.02 Range $21.04 - $30.38

Q1 2024

Shares 11,263 Value ($000) $700 Avg Close $69.48 Range $56.49 - $81.24

Q4 2023

Shares 3,724 Value ($000) $293 Avg Close $69.64 Range $54.66 - $92.40

Q1 2023

Shares 8,297 Value ($000) $600 Avg Close $71.53 Range $59.43 - $86.49

Q3 2022

Shares 6,550 Value ($000) $491 Avg Close $97.14 Range $74.48 - $120.39

Q2 2022

Shares 11,129 Value ($000) $1,014 Avg Close $101.15 Range $81.16 - $121.17

Q1 2022

Shares 5,694 Value ($000) $629 Avg Close $116.40 Range $80.52 - $144.24

Q4 2021

Shares 9,692 Value ($000) $1,331 Avg Close $147.91 Range $122.33 - $170.73

Q3 2021

Shares 30,921 Value ($000) $4,939 Avg Close $182.48 Range $155.06 - $211.68

Q2 2021

Shares 6,329 Value ($000) $1,161 Avg Close $172.39 Range $153.49 - $192.12

Q1 2021

Shares 11,444 Value ($000) $1,789 Avg Close $170.85 Range $148.62 - $201.75

Q2 2020

Shares 1,173 Value ($000) $130 Avg Close $97.33 Range $71.68 - $111.25

Q4 2019

Shares 8,473 Value ($000) $556 Avg Close $61.18 Range $50.73 - $69.86

Q3 2019

Shares 3,050 Value ($000) $164 Avg Close $56.25 Range $46.22 - $65.45

Q2 2019

Shares 4,000 Value ($000) $205 Avg Close $50.75 Range $46.09 - $56.27

Q1 2019

Shares 527 Value ($000) $28 Avg Close $50.84 Range $40.82 - $57.90

Q4 2018

Shares 318 Value ($000) $14 Avg Close $40.23 Range $34.66 - $45.58

Q3 2018

Shares 618 Value ($000) $27 Avg Close $41.24 Range $31.64 - $49.50

Q2 2018

Shares 340 Value ($000) $12 Avg Close $32.37 Range $26.92 - $39.55

Q3 2017

Shares 1,756 Value ($000) $42 Avg Close $21.69 Range $19.53 - $23.93

Q2 2017

Shares 35,845 Value ($000) $771 Avg Close $20.49 Range $16.30 - $24.80

Q1 2017

Shares 39,645 Value ($000) $653 Avg Close $16.41 Range $14.00 - $18.93

Q4 2016

Shares 39,645 Value ($000) $563 Avg Close $14.41 Range $12.58 - $16.40

Q2 2015

Shares 64,600 Value ($000) $338 Avg Close $5.49 Range $4.90 - $6.18

Q1 2015

Shares 90,000 Value ($000) $500 Avg Close $4.33 Range $3.64 - $5.71

Q4 2014

Shares 90,000 Value ($000) $403 Avg Close $4.65 Range $3.97 - $6.34

Q3 2014

Shares 80,000 Value ($000) $523 Avg Close $6.49 Range $5.65 - $7.98

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2025	22,100	$585	$26.02	$21.04 - $30.38
Q1 2024	11,263	$700	$69.48	$56.49 - $81.24
Q4 2023	3,724	$293	$69.64	$54.66 - $92.40
Q1 2023	8,297	$600	$71.53	$59.43 - $86.49
Q3 2022	6,550	$491	$97.14	$74.48 - $120.39
Q2 2022	11,129	$1,014	$101.15	$81.16 - $121.17
Q1 2022	5,694	$629	$116.40	$80.52 - $144.24
Q4 2021	9,692	$1,331	$147.91	$122.33 - $170.73
Q3 2021	30,921	$4,939	$182.48	$155.06 - $211.68
Q2 2021	6,329	$1,161	$172.39	$153.49 - $192.12
Q1 2021	11,444	$1,789	$170.85	$148.62 - $201.75
Q2 2020	1,173	$130	$97.33	$71.68 - $111.25
Q4 2019	8,473	$556	$61.18	$50.73 - $69.86
Q3 2019	3,050	$164	$56.25	$46.22 - $65.45
Q2 2019	4,000	$205	$50.75	$46.09 - $56.27
Q1 2019	527	$28	$50.84	$40.82 - $57.90
Q4 2018	318	$14	$40.23	$34.66 - $45.58
Q3 2018	618	$27	$41.24	$31.64 - $49.50
Q2 2018	340	$12	$32.37	$26.92 - $39.55
Q3 2017	1,756	$42	$21.69	$19.53 - $23.93
Q2 2017	35,845	$771	$20.49	$16.30 - $24.80
Q1 2017	39,645	$653	$16.41	$14.00 - $18.93
Q4 2016	39,645	$563	$14.41	$12.58 - $16.40
Q2 2015	64,600	$338	$5.49	$4.90 - $6.18
Q1 2015	90,000	$500	$4.33	$3.64 - $5.71
Q4 2014	90,000	$403	$4.65	$3.97 - $6.34
Q3 2014	80,000	$523	$6.49	$5.65 - $7.98