FIVE9 INC

Ticker: FIVN CUSIP: 338307101 Class: Common Stock

OSAIC HOLDINGS, INC.'s Holding History (CIK: 0001677044)

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

Q4 2025

Shares 2,693 Value ($000) $54 Avg Close $21.23 Range $17.71 - $24.96

Q3 2025

Shares 29,916 Value ($000) $729 Avg Close $26.44 Range $23.68 - $29.71

Q2 2025

Shares 15,108 Value ($000) $410 Avg Close $26.02 Range $21.04 - $30.38

Q1 2025

Shares 1,930 Value ($000) $52 Avg Close $36.67 Range $26.48 - $49.90

Q4 2024

Shares 1,803 Value ($000) $65 Avg Close $36.07 Range $27.00 - $44.36

Q3 2024

Shares 1,157 Value ($000) $33 Avg Close $36.09 Range $26.60 - $47.13

Q2 2024

Shares 1,401 Value ($000) $62 Avg Close $51.96 Range $39.07 - $63.30

Q1 2024

Shares 2,356 Value ($000) $146 Avg Close $69.48 Range $56.49 - $81.24

Q4 2023

Shares 3,067 Value ($000) $241 Avg Close $69.64 Range $54.66 - $92.40

Q3 2023

Shares 4,936 Value ($000) $317 Avg Close $74.83 Range $62.38 - $89.58

Q2 2023

Shares 3,586 Value ($000) $296 Avg Close $67.12 Range $51.01 - $83.49

Q1 2023

Shares 3,325 Value ($000) $240 Avg Close $71.53 Range $59.43 - $86.49

Q4 2022

Shares 3,769 Value ($000) $256 Avg Close $62.76 Range $46.61 - $81.85

Q3 2022

Shares 5,848 Value ($000) $438 Avg Close $97.14 Range $74.48 - $120.39

Q2 2022

Shares 7,751 Value ($000) $713 Avg Close $101.15 Range $81.16 - $121.17

Q1 2022

Shares 7,702 Value ($000) $721 Avg Close $116.40 Range $80.52 - $144.24

Q4 2021

Shares 7,239 Value ($000) $995 Avg Close $147.91 Range $122.33 - $170.73

Q3 2021

Shares 5,954 Value ($000) $953 Avg Close $182.48 Range $155.06 - $211.68

Q2 2021

Shares 7,027 Value ($000) $1,288 Avg Close $172.39 Range $153.49 - $192.12

Q1 2021

Shares 7,629 Value ($000) $1,187 Avg Close $170.85 Range $148.62 - $201.75

Q4 2020

Shares 8,939 Value ($000) $1,558 Avg Close $152.08 Range $128.01 - $187.99

Q3 2020

Shares 12,386 Value ($000) $1,594 Avg Close $120.26 Range $107.10 - $131.98

Q2 2020

Shares 15,962 Value ($000) $1,768 Avg Close $97.33 Range $71.68 - $111.25

Q1 2020

Shares 10,222 Value ($000) $777 Avg Close $71.28 Range $52.51 - $81.73

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,693	$54	$21.23	$17.71 - $24.96
Q3 2025	29,916	$729	$26.44	$23.68 - $29.71
Q2 2025	15,108	$410	$26.02	$21.04 - $30.38
Q1 2025	1,930	$52	$36.67	$26.48 - $49.90
Q4 2024	1,803	$65	$36.07	$27.00 - $44.36
Q3 2024	1,157	$33	$36.09	$26.60 - $47.13
Q2 2024	1,401	$62	$51.96	$39.07 - $63.30
Q1 2024	2,356	$146	$69.48	$56.49 - $81.24
Q4 2023	3,067	$241	$69.64	$54.66 - $92.40
Q3 2023	4,936	$317	$74.83	$62.38 - $89.58
Q2 2023	3,586	$296	$67.12	$51.01 - $83.49
Q1 2023	3,325	$240	$71.53	$59.43 - $86.49
Q4 2022	3,769	$256	$62.76	$46.61 - $81.85
Q3 2022	5,848	$438	$97.14	$74.48 - $120.39
Q2 2022	7,751	$713	$101.15	$81.16 - $121.17
Q1 2022	7,702	$721	$116.40	$80.52 - $144.24
Q4 2021	7,239	$995	$147.91	$122.33 - $170.73
Q3 2021	5,954	$953	$182.48	$155.06 - $211.68
Q2 2021	7,027	$1,288	$172.39	$153.49 - $192.12
Q1 2021	7,629	$1,187	$170.85	$148.62 - $201.75
Q4 2020	8,939	$1,558	$152.08	$128.01 - $187.99
Q3 2020	12,386	$1,594	$120.26	$107.10 - $131.98
Q2 2020	15,962	$1,768	$97.33	$71.68 - $111.25
Q1 2020	10,222	$777	$71.28	$52.51 - $81.73