B3 · F2IV34 · stock
Five9, Inc. (F2IV34) stock price history
Every B3 trading session of Five9, Inc. from Apr 6, 2026 to Sep 25, 2026: 121 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
F2IV34 adjusted close, 2026 to 2026
- R$11.79
- All time high, 2026
- R$11.79
- 52 week high, R$4.50 low
- 121
- Daily sessions since 2026
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
F2IV34 key facts
- Five9, Inc. (F2IV34) closed at R$11.79 on Sep 25, 2026 on B3.
- F2IV34's all time high close is R$11.79, set on Sep 21, 2026; its all time low close is R$4.50 on Apr 10, 2026.
- F2IV34's 52 week range is R$4.50 to R$11.79.
- F2IV34's deepest drawdown was -24.1% from Jun 2, 2026 to Jun 23, 2026.
- DataCedar holds 121 daily sessions of F2IV34 history from Apr 6, 2026 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
F2IV34 price chart, 2026 to 2026
F2IV34 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +76.8% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 6, 2026 | +124.6% |
F2IV34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$11.79 on Sep 21, 2026
- All time low close
- R$4.50 on Apr 10, 2026
- 52 week high
- R$11.79 on Sep 21, 2026
- 52 week low
- R$4.50 on Apr 10, 2026
- Deepest drawdown
- -24.1% from Jun 2, 2026 to Jun 23, 2026, recovered Jul 17, 2026
- Best single session
- +41.4% on May 4, 2026
- Worst single session
- -10.5% on May 6, 2026
- Volatility, 1 year annualised
- 79.3%
- Sessions closing higher, 1 year
- 24%
- Growth of 1 since 2026
- 2.2×
F2IV34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Apr 6, 2026; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$5.27 | R$11.79 | R$4.50 | R$11.79 | n/a | 38.2K | 121 |
F2IV34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$11.79 | +1.8% |
| August 2026 | R$11.58 | +26.0% |
| July 2026 | R$9.19 | +24.0% |
| June 2026 | R$7.41 | -9.0% |
| May 2026 | R$8.14 | +48.5% |
| April 2026 | R$5.48 | n/a |
About the F2IV34 data
Daily bars. 121 sessions from Apr 6, 2026 to Sep 25, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 6, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/F2IV34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
F2IV34 share price history
