PUBLIC RESEARCH DOSSIER
FIVN · Nasdaq五九
Services · Services-Computer Processing & Data Preparation完成交易日收盘US$35.770%行情日期 2026-11-03 · 非实时
公开资料页汇总五九（FIVN）的已发布行情、估值、风险、财务摘要与同业对比。行情截至2026-11-03，非实时；缺失值不按零处理。
股价走势
复权收盘价（美元）
2025-10-31 — 2026-11-03253 个交易日样本
FIVNUS$35.77
查看图表数据
| 日期 | FIVN |
|---|---|
| 2025-10-31 | 24.28 |
| 2025-11-03 | 24.33 |
| 2025-11-04 | 23.01 |
| 2025-11-05 | 22.76 |
| 2025-11-06 | 21.54 |
| 2025-11-07 | 19.84 |
| 2025-11-10 | 20.76 |
| 2025-11-11 | 20.33 |
| 2025-11-12 | 20.99 |
| 2025-11-13 | 20.47 |
| 2025-11-14 | 20.27 |
| 2025-11-17 | 18.72 |
| 2025-11-18 | 18.59 |
| 2025-11-19 | 18.28 |
| 2025-11-20 | 17.78 |
| 2025-11-21 | 18.94 |
| 2025-11-24 | 19.07 |
| 2025-11-25 | 19.44 |
| 2025-11-26 | 19.56 |
| 2025-11-28 | 19.59 |
| 2025-12-01 | 19.86 |
| 2025-12-02 | 19.69 |
| 2025-12-03 | 20.45 |
| 2025-12-04 | 20.74 |
| 2025-12-05 | 20.65 |
| 2025-12-08 | 20.82 |
| 2025-12-09 | 21.51 |
| 2025-12-10 | 21.6 |
| 2025-12-11 | 21.47 |
| 2025-12-12 | 21.14 |
| 2025-12-15 | 20.6 |
| 2025-12-16 | 21.51 |
| 2025-12-17 | 21.11 |
| 2025-12-18 | 21.01 |
| 2025-12-19 | 20.54 |
| 2025-12-22 | 20.42 |
| 2025-12-23 | 19.74 |
| 2025-12-24 | 19.71 |
| 2025-12-26 | 19.99 |
| 2025-12-29 | 19.95 |
| 2025-12-30 | 20 |
| 2025-12-31 | 20.05 |
| 2026-01-02 | 18.81 |
| 2026-01-05 | 19.02 |
| 2026-01-06 | 19.74 |
| 2026-01-07 | 19.94 |
| 2026-01-08 | 19.9 |
| 2026-01-09 | 19.86 |
| 2026-01-12 | 19.69 |
| 2026-01-13 | 18.84 |
| 2026-01-14 | 18.99 |
| 2026-01-15 | 19.01 |
| 2026-01-16 | 17.59 |
| 2026-01-20 | 17.15 |
| 2026-01-21 | 17.4 |
| 2026-01-22 | 18.87 |
| 2026-01-23 | 18.32 |
| 2026-01-26 | 19.28 |
| 2026-01-27 | 18.37 |
| 2026-01-28 | 18.27 |
| 2026-01-29 | 17.79 |
| 2026-01-30 | 17.66 |
| 2026-02-02 | 17.98 |
| 2026-02-03 | 16.71 |
| 2026-02-04 | 17.1 |
| 2026-02-05 | 16.01 |
| 2026-02-06 | 17.08 |
| 2026-02-09 | 17.04 |
| 2026-02-10 | 17.77 |
| 2026-02-11 | 16.59 |
| 2026-02-12 | 16.57 |
| 2026-02-13 | 16.75 |
| 2026-02-17 | 16.33 |
| 2026-02-18 | 16.73 |
| 2026-02-19 | 17.18 |
| 2026-02-20 | 19.32 |
| 2026-02-23 | 17.74 |
| 2026-02-24 | 17.83 |
| 2026-02-25 | 17.85 |
| 2026-02-26 | 18.7 |
| 2026-02-27 | 17.44 |
| 2026-03-02 | 17.47 |
| 2026-03-03 | 17.66 |
| 2026-03-04 | 17.89 |
| 2026-03-05 | 18.24 |
| 2026-03-06 | 18.09 |
| 2026-03-09 | 18.04 |
| 2026-03-10 | 16.97 |
| 2026-03-11 | 16.78 |
| 2026-03-12 | 16.25 |
| 2026-03-13 | 15.76 |
| 2026-03-16 | 15.73 |
| 2026-03-17 | 15.98 |
| 2026-03-18 | 15.64 |
| 2026-03-19 | 15.8 |
| 2026-03-20 | 15.53 |
| 2026-03-23 | 16.07 |
| 2026-03-24 | 15.03 |
| 2026-03-25 | 14.61 |
| 2026-03-26 | 15.12 |
| 2026-03-27 | 14.43 |
| 2026-03-30 | 14.77 |
| 2026-03-31 | 15.17 |
| 2026-04-01 | 15.06 |
| 2026-04-02 | 15.01 |
| 2026-04-06 | 15.17 |
| 2026-04-07 | 14.96 |
| 2026-04-08 | 14.59 |
| 2026-04-09 | 13.82 |
| 2026-04-10 | 13.61 |
| 2026-04-13 | 14.44 |
| 2026-04-14 | 14.43 |
| 2026-04-15 | 15.36 |
| 2026-04-16 | 15.68 |
| 2026-04-17 | 15.78 |
| 2026-04-20 | 16.24 |
| 2026-04-21 | 16.49 |
| 2026-04-22 | 16.59 |
| 2026-04-23 | 15.46 |
| 2026-04-24 | 16.55 |
| 2026-04-27 | 16.56 |
| 2026-04-28 | 16.76 |
| 2026-04-29 | 17.05 |
| 2026-04-30 | 17.2 |
| 2026-05-01 | 22.24 |
| 2026-05-04 | 23.34 |
| 2026-05-05 | 24.26 |
| 2026-05-06 | 21.9 |
| 2026-05-07 | 22.2 |
| 2026-05-08 | 22.1 |
| 2026-05-11 | 21.41 |
| 2026-05-12 | 20.93 |
| 2026-05-13 | 21.12 |
| 2026-05-14 | 20.75 |
| 2026-05-15 | 21.64 |
| 2026-05-18 | 21.13 |
| 2026-05-19 | 22.52 |
| 2026-05-20 | 22.29 |
| 2026-05-21 | 21.84 |
| 2026-05-22 | 22.76 |
| 2026-05-26 | 22.79 |
| 2026-05-27 | 22.34 |
| 2026-05-28 | 22.83 |
| 2026-05-29 | 24.35 |
| 2026-06-01 | 26.26 |
| 2026-06-02 | 25.03 |
| 2026-06-03 | 23.95 |
| 2026-06-04 | 24.46 |
| 2026-06-05 | 23.52 |
| 2026-06-08 | 23.15 |
| 2026-06-09 | 21.68 |
| 2026-06-10 | 21.35 |
| 2026-06-11 | 20.83 |
| 2026-06-12 | 21.23 |
| 2026-06-15 | 20.66 |
| 2026-06-16 | 20.69 |
| 2026-06-17 | 19.36 |
| 2026-06-18 | 19.4 |
| 2026-06-22 | 18.82 |
| 2026-06-23 | 19.06 |
| 2026-06-24 | 19.48 |
| 2026-06-25 | 19.51 |
| 2026-06-26 | 21.32 |
| 2026-06-29 | 21.3 |
| 2026-06-30 | 21.32 |
| 2026-07-01 | 23.24 |
| 2026-07-02 | 23.44 |
| 2026-07-06 | 24.1 |
| 2026-07-07 | 24.99 |
| 2026-07-08 | 24.2 |
| 2026-07-09 | 24.93 |
| 2026-07-10 | 25.42 |
| 2026-07-13 | 25.81 |
| 2026-07-14 | 25.58 |
| 2026-07-15 | 24.86 |
| 2026-07-16 | 25.26 |
| 2026-07-17 | 25.58 |
| 2026-07-20 | 25.7 |
| 2026-07-21 | 25.23 |
| 2026-07-22 | 22.95 |
| 2026-07-23 | 21.75 |
| 2026-07-24 | 23.12 |
| 2026-07-27 | 25.55 |
| 2026-07-28 | 27.12 |
| 2026-07-29 | 27.17 |
| 2026-07-30 | 27.66 |
| 2026-07-31 | 27.51 |
| 2026-08-03 | 28.95 |
| 2026-08-04 | 29.79 |
| 2026-08-05 | 29.6 |
| 2026-08-06 | 28.37 |
| 2026-08-07 | 33.99 |
| 2026-08-10 | 34.48 |
| 2026-08-11 | 32.63 |
| 2026-08-12 | 31.2 |
| 2026-08-13 | 33.8 |
| 2026-08-14 | 33 |
| 2026-08-17 | 31.85 |
| 2026-08-18 | 32.45 |
| 2026-08-19 | 32.74 |
| 2026-08-20 | 32.3 |
| 2026-08-21 | 32.75 |
| 2026-08-24 | 32.77 |
| 2026-08-25 | 32.29 |
| 2026-08-26 | 32 |
| 2026-08-27 | 34.57 |
| 2026-08-28 | 34.05 |
| 2026-08-31 | 34.56 |
| 2026-09-01 | 34.03 |
| 2026-09-02 | 33.59 |
| 2026-09-03 | 34.1 |
| 2026-09-04 | 33.27 |
| 2026-09-08 | 31.23 |
| 2026-09-09 | 30.37 |
| 2026-09-10 | 30.25 |
| 2026-09-11 | 30.66 |
| 2026-09-14 | 31.75 |
| 2026-09-15 | 33.02 |
| 2026-09-16 | 34.08 |
| 2026-09-17 | 34.5 |
| 2026-09-18 | 32.47 |
| 2026-09-21 | 37.01 |
| 2026-09-22 | 38.65 |
| 2026-09-23 | 37.68 |
| 2026-09-24 | 36.66 |
| 2026-09-25 | 35.77 |
| 2026-09-28 | 34.66 |
| 2026-09-29 | 34.01 |
| 2026-09-30 | 34.01 |
| 2026-10-01 | 35.75 |
| 2026-10-02 | 34.36 |
| 2026-10-05 | 34.37 |
| 2026-10-06 | 33.29 |
| 2026-10-07 | 33.78 |
| 2026-10-08 | 35.15 |
| 2026-10-09 | 36.4 |
| 2026-10-12 | 35.67 |
| 2026-10-13 | 35.41 |
| 2026-10-14 | 33.08 |
| 2026-10-15 | 35.1 |
| 2026-10-16 | 32.23 |
| 2026-10-19 | 33.34 |
| 2026-10-20 | 34.31 |
| 2026-10-21 | 35.29 |
| 2026-10-22 | 35.1 |
| 2026-10-23 | 37.61 |
| 2026-10-26 | 37.74 |
| 2026-10-27 | 37.13 |
| 2026-10-28 | 37.63 |
| 2026-10-29 | 37.41 |
| 2026-10-30 | 36.34 |
| 2026-11-02 | 35.77 |
| 2026-11-03 | 35.77 |
1、3、6、12个月分别按21、63、126、252个交易日取区间；缺失日期不从区间外补齐。
使用已有每日复权收盘样本，非实时行情；图中价格可能与未复权收盘报价不同。
01 · MARKET FRAME
行情、估值与风险
基于已完成交易日和已发布财务资料
区间涨跌幅
区间涨跌幅使用复权收盘价；估值和风险指标缺失时显示为—，不按零处理。
02 · FINANCIAL TRACE
财务摘要
公开页仅显示最近3个已校验报告期
年度财务走势
百万美元 · 年度报告期
营收1,149.1百万美元
| 指标 | 2026-07-31 | 2026-06-30 | 2025-12-31 | 2025-07-25 | 2025-06-30 | 2024-12-31 | 2024-08-02 | 2024-06-30 | 2023-12-31 |
|---|---|---|---|---|---|---|---|---|---|
| 营收 | — | — | 1,149.1 | — | — | 1,041.9 | — | — | 910.5 |
| 净利润 | — | — | 39.4 | — | — | -12.8 | — | — | -81.8 |
| 自由现金流 | — | — | 201.2 | — | — | 100.8 | — | — | 97.6 |
| 股份数 | 74.7 | — | — | 77.3 | — | — | 74.7 | — | — |
| 债务 | — | — | — | — | — | — | — | — | — |
| 总资产 | — | 1,830.1 | — | — | 1,704.9 | — | — | 1,910.4 | — |
客户合同口径 · 营收采用客户合同口径，可能不等同于公司全部收入。
金额及股份数均以百万为单位。缺失或待核验数据不按零处理。
03 · PEER SET
同业对比
同一细分行业中市值最接近的公司
| 公司 | 市值 | 近250日涨跌幅 | 市盈率 | 距52周高点 | 波动率 |
|---|---|---|---|---|---|
| CARG卡古鲁斯 | US$3B | -0.6% | 17.2× | -13.5% | +39.8% |
| RAMPLiveRamp Holdings, Inc. | US$2.3B | +40.1% | 15× | 0% | +38.8% |
| ATHM汽车之家 | US$2.3B | -12.6% | 44.8× | -15% | +31.5% |
| PAGS帕格塞古罗 | US$2.2B | -15% | — | -34.7% | +53.9% |
同业由已覆盖公司的行业分类和市值接近度确定，仅用于横向研究；缺失数据不按零处理。