F5 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	170.81	173.05	170.24	172.34	172.34	54
2023-12-01	169.60	172.00	169.60	171.35	171.35	183
2023-11-30	171.00	171.00	169.72	169.72	169.72	28
2023-11-29	170.27	171.79	170.27	170.86	170.86	6
2023-11-28	167.01	169.30	167.01	168.46	168.46	13
2023-11-27	168.35	168.60	167.43	168.22	168.22	56
2023-11-24	167.59	168.53	166.73	168.02	168.02	28
2023-11-22	166.05	168.27	166.05	168.23	168.23	138
2023-11-21	164.14	166.32	164.14	165.05	165.05	6
2023-11-20	163.61	164.86	162.16	164.86	164.86	90
2023-11-17	162.00	162.93	160.89	162.92	162.92	25
2023-11-16	162.38	162.89	161.13	161.13	161.13	122
2023-11-15	164.37	166.14	164.37	165.61	165.61	30
2023-11-14	160.00	163.49	159.31	163.49	163.49	10
2023-11-13	158.90	159.85	157.50	159.50	159.50	14
2023-11-10	156.37	158.29	155.82	158.12	158.12	769
2023-11-09	156.13	157.04	156.11	156.67	156.67	367
2023-11-08	156.92	156.92	156.26	156.26	156.26	45
2023-11-07	154.05	157.07	154.05	157.07	157.07	45
2023-11-06	154.08	154.15	153.33	154.15	154.15	7,640
2023-11-03	152.55	153.79	152.46	153.70	153.70	32
2023-11-02	151.29	152.35	149.66	152.35	152.35	19
2023-11-01	151.97	152.05	150.87	150.87	150.87	290
2023-10-31	149.31	152.06	149.31	151.80	151.80	105
2023-10-30	150.95	152.16	148.60	149.56	149.56	16
2023-10-27	152.36	153.45	150.09	150.09	150.09	7
2023-10-26	147.03	153.13	145.43	153.13	153.13	147
2023-10-25	152.21	155.40	145.58	154.04	154.04	141
2023-10-24	146.46	148.02	146.30	146.68	146.68	512
2023-10-23	147.98	147.98	146.41	146.94	146.94	234
2023-10-20	148.18	149.83	146.32	147.99	147.99	228
2023-10-19	151.10	151.60	149.00	149.00	149.00	157
2023-10-18	152.55	152.58	151.38	151.38	151.38	8
2023-10-17	151.00	152.59	150.68	151.74	151.74	179
2023-10-16	153.16	154.38	151.30	154.35	154.35	431
2023-10-13	154.30	155.01	149.83	149.83	149.83	374
2023-10-12	159.07	159.07	156.20	156.20	156.20	15
2023-10-11	157.89	159.23	156.27	156.27	156.27	11
2023-10-10	155.36	157.24	155.36	156.63	156.63	33
2023-10-09	156.02	156.02	153.94	155.96	155.96	21
2023-10-06	154.54	156.95	154.54	156.50	156.50	690
2023-10-05	155.14	155.14	152.55	154.05	154.05	132
2023-10-04	155.72	155.91	155.32	155.91	155.91	105
2023-10-03	160.71	160.71	160.02	160.02	160.02	17
2023-10-02	161.28	161.33	158.87	160.87	160.87	22
2023-09-29	162.05	162.41	162.05	162.09	162.09	66
2023-09-28	157.90	160.34	157.90	160.29	160.29	95
2023-09-27	156.74	157.14	155.61	155.61	155.61	936
2023-09-25	158.66	159.32	158.66	159.19	159.19	43,241
2023-09-22	157.98	159.68	157.98	159.68	159.68	120
2023-09-21	158.80	158.80	158.46	158.66	158.66	128
2023-09-20	162.06	162.17	162.06	162.17	162.17	16
2023-09-19	160.08	160.08	160.06	160.06	160.06	250
2023-09-18	158.81	158.85	158.59	158.85	158.85	18
2023-09-15	159.56	159.94	157.83	157.83	157.83	50
2023-09-14	161.31	161.76	161.31	161.76	161.76	500
2023-09-13	160.14	161.09	160.14	161.09	161.09	221
2023-09-12	159.65	160.24	159.65	160.24	160.24	80
2023-09-11	161.05	161.05	159.67	160.64	160.64	154
2023-09-08	161.54	161.54	161.54	161.54	161.54	15

← NewerPage 13 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.