FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

QUADRANT CAPITAL GROUP LLC's Holding History (CIK: 0001650717)

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

Q4 2025
Shares 1,295 Value ($000) $26 Avg Close $21.23 Range $17.71 - $24.96
Q3 2025
Shares 779 Value ($000) $19 Avg Close $26.44 Range $23.68 - $29.71
Q1 2025
Shares 140 Value ($000) $4 Avg Close $36.67 Range $26.48 - $49.90
Q4 2024
Shares 343 Value ($000) $14 Avg Close $36.07 Range $27.00 - $44.36
Q3 2024
Shares 68 Value ($000) $2 Avg Close $36.09 Range $26.60 - $47.13
Q2 2024
Shares 11 Value ($000) $0 Avg Close $51.96 Range $39.07 - $63.30
Q1 2024
Shares 4 Value ($000) $0 Avg Close $69.48 Range $56.49 - $81.24
Q4 2023
Shares 21 Value ($000) $2 Avg Close $69.64 Range $54.66 - $92.40
Q3 2023
Shares 152 Value ($000) $10 Avg Close $74.83 Range $62.38 - $89.58
Q2 2023
Shares 152 Value ($000) $13 Avg Close $67.12 Range $51.01 - $83.49
Q1 2023
Shares 418 Value ($000) $30 Avg Close $71.53 Range $59.43 - $86.49
Q4 2022
Shares 423 Value ($000) $29 Avg Close $62.76 Range $46.61 - $81.85
Q3 2022
Shares 38 Value ($000) $3 Avg Close $97.14 Range $74.48 - $120.39
Q2 2022
Shares 255 Value ($000) $23 Avg Close $101.15 Range $81.16 - $121.17
Q1 2022
Shares 34 Value ($000) $4 Avg Close $116.40 Range $80.52 - $144.24
Q4 2021
Shares 186 Value ($000) $26 Avg Close $147.91 Range $122.33 - $170.73
Q3 2021
Shares 203 Value ($000) $32 Avg Close $182.48 Range $155.06 - $211.68
Q2 2021
Shares 189 Value ($000) $35 Avg Close $172.39 Range $153.49 - $192.12
Q1 2021
Shares 139 Value ($000) $22 Avg Close $170.85 Range $148.62 - $201.75
Q4 2020
Shares 27 Value ($000) $5 Avg Close $152.08 Range $128.01 - $187.99
Q3 2020
Shares 3 Value ($000) $0 Avg Close $120.26 Range $107.10 - $131.98
Q2 2020
Shares 1,089 Value ($000) $121 Avg Close $97.33 Range $71.68 - $111.25