FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

Quadrature Capital Ltd's Holding History (CIK: 0001651424)

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

Q2 2020

Shares 25,541 Value ($000) $2,827 Avg Close $97.33 Range $71.68 - $111.25

Q4 2019

Shares 6,429 Value ($000) $422 Avg Close $61.18 Range $50.73 - $69.86

Q3 2019

Shares 40,771 Value ($000) $2,191 Avg Close $56.25 Range $46.22 - $65.45

Q1 2019

Shares 3,883 Value ($000) $205 Avg Close $50.84 Range $40.82 - $57.90

Q3 2018

Shares 21,804 Value ($000) $953 Avg Close $41.24 Range $31.64 - $49.50

Q1 2018

Shares 16,587 Value ($000) $494 Avg Close $27.39 Range $22.55 - $32.47

Q4 2017

Shares 16,369 Value ($000) $407 Avg Close $24.66 Range $22.51 - $27.81

Q2 2017

Shares 15,839 Value ($000) $341 Avg Close $20.49 Range $16.30 - $24.80

Q1 2017

Shares 48,922 Value ($000) $805 Avg Close $16.41 Range $14.00 - $18.93

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2020	25,541	$2,827	$97.33	$71.68 - $111.25
Q4 2019	6,429	$422	$61.18	$50.73 - $69.86
Q3 2019	40,771	$2,191	$56.25	$46.22 - $65.45
Q1 2019	3,883	$205	$50.84	$40.82 - $57.90
Q3 2018	21,804	$953	$41.24	$31.64 - $49.50
Q1 2018	16,587	$494	$27.39	$22.55 - $32.47
Q4 2017	16,369	$407	$24.66	$22.51 - $27.81
Q2 2017	15,839	$341	$20.49	$16.30 - $24.80
Q1 2017	48,922	$805	$16.41	$14.00 - $18.93