F5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 190.50 | 193.37 | 189.45 | 193.37 | 193.37 | 548 |
| 2024-03-01 | 188.09 | 189.68 | 187.19 | 189.65 | 189.65 | 2,286 |
| 2024-02-29 | 187.55 | 188.18 | 186.34 | 186.81 | 186.81 | 41 |
| 2024-02-28 | 184.43 | 186.52 | 184.43 | 185.86 | 185.86 | 22 |
| 2024-02-27 | 187.04 | 187.04 | 184.80 | 185.08 | 185.08 | 25 |
| 2024-02-26 | 185.88 | 187.38 | 185.88 | 187.05 | 187.05 | 26 |
| 2024-02-23 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | 22 |
| 2024-02-22 | 182.46 | 183.55 | 182.46 | 183.55 | 183.55 | 5 |
| 2024-02-21 | 181.66 | 181.88 | 179.45 | 180.40 | 180.40 | 54 |
| 2024-02-20 | 182.06 | 182.92 | 181.00 | 182.04 | 182.04 | 170 |
| 2024-02-16 | 183.54 | 184.32 | 182.28 | 183.92 | 183.92 | 177 |
| 2024-02-15 | 184.26 | 185.09 | 182.71 | 183.24 | 183.24 | 174 |
| 2024-02-14 | 183.91 | 184.77 | 183.67 | 183.75 | 183.75 | 20 |
| 2024-02-13 | 182.37 | 184.50 | 181.18 | 183.49 | 183.49 | 1,379 |
| 2024-02-12 | 186.33 | 187.66 | 185.73 | 187.27 | 187.27 | 393 |
| 2024-02-09 | 186.46 | 186.57 | 184.70 | 186.53 | 186.53 | 368 |
| 2024-02-08 | 182.71 | 185.16 | 182.12 | 184.81 | 184.81 | 419 |
| 2024-02-07 | 181.72 | 183.89 | 181.68 | 182.95 | 182.95 | 216 |
| 2024-02-06 | 185.00 | 185.75 | 181.79 | 183.12 | 183.12 | 255 |
| 2024-02-05 | 184.82 | 184.82 | 183.35 | 184.00 | 184.00 | 15 |
| 2024-02-02 | 185.20 | 185.85 | 183.37 | 184.13 | 184.13 | 202 |
| 2024-02-01 | 184.50 | 185.95 | 183.97 | 185.43 | 185.43 | 66 |
| 2024-01-31 | 185.30 | 186.47 | 182.77 | 184.81 | 184.81 | 349 |
| 2024-01-30 | 201.37 | 201.37 | 187.31 | 189.02 | 189.02 | 1,393 |
| 2024-01-29 | 184.00 | 185.12 | 183.00 | 184.88 | 184.88 | 87 |
| 2024-01-26 | 185.21 | 185.21 | 182.52 | 182.89 | 182.89 | 219 |
| 2024-01-25 | 182.10 | 184.89 | 181.36 | 184.03 | 184.03 | 314 |
| 2024-01-24 | 181.95 | 182.63 | 180.80 | 181.46 | 181.46 | 20 |
| 2024-01-23 | 182.49 | 182.49 | 180.02 | 180.04 | 180.04 | 35 |
| 2024-01-22 | 181.63 | 182.16 | 180.43 | 181.92 | 181.92 | 24 |
| 2024-01-19 | 180.55 | 181.43 | 179.41 | 181.43 | 181.43 | 40 |
| 2024-01-18 | 179.37 | 179.37 | 177.77 | 178.51 | 178.51 | 82 |
| 2024-01-17 | 176.37 | 178.06 | 174.03 | 177.30 | 177.30 | 243 |
| 2024-01-16 | 175.98 | 176.58 | 174.66 | 175.44 | 175.44 | 100 |
| 2024-01-12 | 177.44 | 177.64 | 176.40 | 176.84 | 176.84 | 21 |
| 2024-01-11 | 176.17 | 176.82 | 175.37 | 175.94 | 175.94 | 108 |
| 2024-01-10 | 173.90 | 175.13 | 173.61 | 174.72 | 174.72 | 105 |
| 2024-01-09 | 174.68 | 174.78 | 173.47 | 174.49 | 174.49 | 6,670 |
| 2024-01-08 | 171.32 | 172.22 | 171.32 | 172.22 | 172.22 | 1 |
| 2024-01-05 | 172.58 | 172.58 | 171.40 | 171.42 | 171.42 | 167 |
| 2024-01-04 | 173.39 | 173.39 | 172.45 | 172.45 | 172.45 | 88 |
| 2024-01-03 | 175.38 | 175.97 | 174.54 | 174.62 | 174.62 | 257 |
| 2024-01-02 | 177.31 | 178.53 | 176.25 | 177.04 | 177.04 | 47 |
| 2023-12-29 | 179.92 | 179.92 | 178.17 | 178.75 | 178.75 | 76 |
| 2023-12-28 | 180.05 | 180.21 | 179.01 | 179.89 | 179.89 | 322 |
| 2023-12-27 | 179.89 | 180.36 | 179.81 | 179.81 | 179.81 | 22 |
| 2023-12-22 | 179.70 | 179.98 | 178.71 | 179.26 | 179.26 | 4 |
| 2023-12-21 | 179.00 | 179.00 | 176.83 | 176.95 | 176.95 | 65 |
| 2023-12-20 | 178.77 | 178.86 | 176.27 | 178.17 | 178.17 | 111 |
| 2023-12-19 | 180.00 | 180.37 | 178.41 | 178.58 | 178.58 | 69 |
| 2023-12-18 | 178.07 | 179.39 | 177.50 | 179.24 | 179.24 | 79 |
| 2023-12-15 | 177.06 | 177.31 | 176.00 | 176.32 | 176.32 | 54 |
| 2023-12-14 | 174.72 | 175.72 | 172.70 | 174.83 | 174.83 | 138 |
| 2023-12-13 | 175.79 | 176.46 | 170.99 | 171.74 | 171.74 | 221 |
| 2023-12-12 | 174.44 | 175.91 | 173.54 | 175.14 | 175.14 | 32 |
| 2023-12-11 | 171.32 | 173.61 | 171.00 | 173.61 | 173.61 | 14 |
| 2023-12-08 | 168.59 | 170.50 | 168.59 | 170.20 | 170.20 | 14 |
| 2023-12-07 | 168.58 | 169.81 | 167.70 | 168.96 | 168.96 | 324 |
| 2023-12-06 | 171.54 | 171.54 | 170.04 | 170.11 | 170.11 | 14 |
| 2023-12-05 | 171.40 | 172.78 | 169.43 | 169.49 | 169.49 | 44 |
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.