F5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 450.00 | 458.34 | 436.00 | 456.22 | 456.22 | 62 |
| 2026-10-16 | 463.00 | 464.19 | 440.02 | 440.98 | 440.98 | 542 |
| 2026-10-15 | 457.26 | 457.26 | 443.45 | 452.86 | 452.86 | 527 |
| 2026-10-14 | 470.01 | 480.00 | 456.00 | 457.64 | 457.64 | 633 |
| 2026-10-13 | 480.94 | 480.94 | 464.51 | 475.16 | 475.16 | 378 |
| 2026-10-12 | 482.34 | 488.42 | 473.80 | 475.01 | 475.01 | 656 |
| 2026-10-09 | 466.66 | 481.09 | 455.03 | 481.09 | 481.09 | 409 |
| 2026-10-08 | 470.84 | 472.00 | 452.75 | 464.22 | 464.22 | 257 |
| 2026-10-07 | 478.59 | 480.00 | 462.00 | 470.92 | 470.92 | 465 |
| 2026-10-06 | 454.66 | 472.42 | 454.66 | 466.86 | 466.86 | 488 |
| 2026-10-05 | 464.45 | 464.45 | 450.28 | 460.41 | 460.41 | 260 |
| 2026-10-02 | 454.91 | 459.25 | 443.00 | 457.14 | 457.14 | 389 |
| 2026-10-01 | 449.99 | 450.10 | 442.00 | 447.45 | 447.45 | 490 |
| 2026-09-30 | 433.48 | 449.99 | 433.48 | 447.40 | 447.40 | 289 |
| 2026-09-29 | 439.01 | 445.31 | 428.93 | 438.08 | 438.08 | 344 |
| 2026-09-28 | 438.00 | 452.00 | 431.70 | 438.74 | 438.74 | 94 |
| 2026-09-25 | 454.93 | 454.93 | 440.63 | 447.55 | 447.55 | 116 |
| 2026-09-24 | 463.49 | 463.49 | 446.23 | 452.95 | 452.95 | 363 |
| 2026-09-23 | 454.00 | 462.45 | 441.90 | 456.33 | 456.33 | 537 |
| 2026-09-22 | 464.39 | 464.39 | 443.08 | 450.43 | 450.43 | 114 |
| 2026-09-21 | 442.13 | 444.54 | 430.15 | 444.14 | 444.14 | 677 |
| 2026-09-18 | 440.22 | 447.96 | 423.72 | 427.02 | 427.02 | 1,410 |
| 2026-09-17 | 436.52 | 439.85 | 423.01 | 435.98 | 435.98 | 250 |
| 2026-09-16 | 429.00 | 439.00 | 419.15 | 427.02 | 427.02 | 1,402 |
| 2026-09-15 | 414.48 | 426.30 | 407.12 | 426.30 | 426.30 | 450 |
| 2026-09-14 | 410.00 | 416.38 | 399.05 | 412.84 | 412.84 | 559 |
| 2026-09-11 | 402.00 | 415.31 | 398.49 | 415.31 | 415.31 | 326 |
| 2026-09-10 | 415.00 | 418.53 | 396.42 | 398.20 | 398.20 | 345 |
| 2026-09-09 | 386.48 | 406.33 | 386.25 | 406.33 | 406.33 | 83 |
| 2026-09-08 | 401.97 | 405.53 | 386.50 | 390.36 | 390.36 | 664 |
| 2026-09-04 | 392.50 | 402.91 | 390.31 | 391.79 | 391.79 | 29 |
| 2026-09-03 | 397.99 | 397.99 | 386.90 | 389.00 | 389.00 | 14 |
| 2026-09-02 | 390.00 | 399.81 | 383.97 | 385.43 | 385.43 | 42 |
| 2026-09-01 | 410.99 | 410.99 | 391.08 | 394.03 | 394.03 | 109 |
| 2026-08-31 | 386.79 | 405.15 | 386.79 | 405.15 | 405.15 | 735 |
| 2026-08-28 | 411.74 | 417.35 | 396.26 | 397.76 | 397.76 | 35 |
| 2026-08-27 | 415.00 | 415.00 | 396.20 | 408.28 | 408.28 | 320 |
| 2026-08-26 | 384.78 | 399.33 | 372.56 | 399.33 | 399.33 | 24 |
| 2026-08-25 | 389.87 | 392.29 | 378.00 | 378.68 | 378.68 | 78 |
| 2026-08-24 | 389.87 | 389.87 | 373.51 | 381.94 | 381.94 | 15 |
| 2026-08-21 | 389.88 | 389.88 | 377.36 | 382.47 | 382.47 | 274 |
| 2026-08-20 | 381.80 | 400.00 | 377.63 | 377.64 | 377.64 | 524 |
| 2026-08-19 | 399.00 | 401.20 | 382.89 | 388.67 | 388.67 | 82 |
| 2026-08-18 | 398.00 | 398.93 | 384.20 | 397.27 | 397.27 | 211 |
| 2026-08-17 | 415.93 | 415.93 | 388.13 | 395.00 | 395.00 | 620 |
| 2026-08-14 | 410.00 | 429.99 | 409.63 | 410.65 | 410.65 | 44 |
| 2026-08-13 | 430.00 | 430.00 | 411.50 | 418.82 | 418.82 | 925 |
| 2026-08-12 | 428.99 | 428.99 | 405.01 | 419.59 | 419.59 | 207 |
| 2026-08-11 | 398.91 | 419.97 | 398.91 | 417.57 | 417.57 | 70 |
| 2026-08-10 | 405.12 | 414.98 | 393.88 | 414.67 | 414.67 | 200 |
| 2026-08-07 | 420.00 | 420.00 | 405.77 | 405.79 | 405.79 | 2,023 |
| 2026-08-06 | 405.09 | 423.41 | 405.09 | 412.87 | 412.87 | 340 |
| 2026-08-05 | 412.25 | 426.86 | 408.97 | 412.65 | 412.65 | 42 |
| 2026-08-04 | 403.78 | 417.14 | 403.78 | 414.55 | 414.55 | 120 |
| 2026-08-03 | 415.00 | 415.00 | 396.15 | 405.63 | 405.63 | 801 |
| 2026-07-31 | 401.00 | 406.15 | 389.15 | 404.10 | 404.10 | 24 |
| 2026-07-30 | 388.79 | 404.99 | 386.50 | 390.51 | 390.51 | 148 |
| 2026-07-29 | 410.00 | 411.10 | 389.22 | 392.35 | 392.35 | 141 |
| 2026-07-28 | 419.00 | 419.00 | 365.61 | 406.50 | 406.50 | 2,827 |
| 2026-07-27 | 400.00 | 410.00 | 391.01 | 400.66 | 400.66 | 483 |
Page 1 of 19 · 1,082 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.