FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

Headlands Technologies LLC's Holding History (CIK: 0001570271)

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

Q3 2025

Shares 12,304 Value ($000) $298 Avg Close $26.44 Range $23.68 - $29.71

Q1 2025

Shares 8,339 Value ($000) $226 Avg Close $36.67 Range $26.48 - $49.90

Q4 2024

Shares 20,684 Value ($000) $841 Avg Close $36.07 Range $27.00 - $44.36

Q4 2023

Shares 531 Value ($000) $42 Avg Close $69.64 Range $54.66 - $92.40

Q3 2023

Shares 225 Value ($000) $14 Avg Close $74.83 Range $62.38 - $89.58

Q4 2022

Shares 893 Value ($000) $0 Avg Close $62.76 Range $46.61 - $81.85

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	12,304	$298	$26.44	$23.68 - $29.71
Q1 2025	8,339	$226	$36.67	$26.48 - $49.90
Q4 2024	20,684	$841	$36.07	$27.00 - $44.36
Q4 2023	531	$42	$69.64	$54.66 - $92.40
Q3 2023	225	$14	$74.83	$62.38 - $89.58
Q4 2022	893	$0	$62.76	$46.61 - $81.85