F5 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	161.54	161.54	161.54	161.54	161.54	15
2023-09-06	163.76	164.64	163.76	164.64	164.64	6
2023-09-05	164.50	165.55	164.50	165.55	165.55	17
2023-08-25	156.75	156.75	156.75	156.75	156.75	13
2023-08-24	157.98	158.00	157.98	158.00	158.00	37
2023-08-23	157.09	157.09	157.09	157.09	157.09	17
2023-08-22	157.00	157.00	156.70	156.70	156.70	41
2023-08-21	156.47	156.47	156.47	156.47	156.47	150
2023-08-18	152.93	154.91	152.93	154.91	154.91	28
2023-08-16	155.64	155.64	154.84	154.84	154.84	2
2023-08-15	157.95	157.95	155.60	155.60	155.60	33,754
2023-08-14	156.73	156.73	156.73	156.73	156.73	2
2023-08-10	160.63	160.63	160.63	160.63	160.63	8
2023-08-09	159.72	159.72	159.72	159.72	159.72	1
2023-08-07	159.99	160.34	159.99	160.13	160.13	885
2023-08-04	162.47	162.47	160.96	160.96	160.96	701
2023-08-03	158.91	160.54	158.91	160.54	160.54	33,853
2023-08-02	159.08	159.08	157.80	157.88	157.88	215
2023-08-01	159.31	160.32	158.72	160.32	160.32	178
2023-07-31	157.76	157.76	156.96	156.96	156.96	543
2023-07-27	157.97	157.97	157.79	157.79	157.79	34
2023-07-26	159.85	159.85	156.19	156.19	156.19	161
2023-07-25	165.18	167.61	157.97	158.00	158.00	2,668
2023-07-24	149.47	149.47	148.16	148.97	148.97	334
2023-07-21	150.09	150.09	150.09	150.09	150.09	1
2023-07-20	149.09	149.54	149.09	149.54	149.54	240
2023-07-19	150.65	150.65	149.79	149.79	149.79	168
2023-07-18	148.36	148.36	148.11	148.11	148.11	8
2023-07-17	147.24	148.37	147.24	148.37	148.37	57
2023-07-14	148.62	148.62	147.85	147.85	147.85	20
2023-07-13	148.95	149.56	148.92	149.56	149.56	202
2023-07-12	150.00	150.00	148.52	148.52	148.52	231
2023-07-11	148.60	148.60	147.27	147.27	147.27	322
2023-07-10	142.82	148.23	142.82	148.23	148.23	80
2023-07-07	143.04	143.06	142.62	142.91	142.91	1,494
2023-07-06	145.08	145.08	144.65	144.65	144.65	606
2023-07-05	145.91	145.91	145.91	145.91	145.91	675
2023-07-03	145.85	146.12	145.85	146.12	146.12	111
2023-06-30	147.78	147.90	146.73	146.73	146.73	311
2023-06-29	144.59	144.93	144.59	144.93	144.93	270
2023-06-28	145.63	145.77	145.57	145.77	145.77	18
2023-06-27	145.45	145.69	145.45	145.69	145.69	208
2023-06-23	144.60	144.61	144.57	144.57	144.57	108
2023-06-22	144.55	146.07	144.45	144.45	144.45	618
2023-06-21	148.11	148.11	146.35	146.35	146.35	258
2023-06-20	150.40	150.40	149.24	149.24	149.24	83
2023-06-19	153.46	153.46	153.46	153.46	153.46	15
2023-06-16	153.04	153.04	153.04	153.04	153.04	20
2023-06-15	148.76	150.65	148.76	150.65	150.65	70
2023-06-14	150.34	151.24	150.34	151.24	151.24	244
2023-06-13	149.59	149.88	149.54	149.88	149.88	167
2023-06-12	146.96	149.00	146.96	149.00	149.00	218
2023-06-09	146.68	147.78	146.68	147.78	147.78	124
2023-06-08	145.03	145.03	145.03	145.03	145.03	394
2023-06-07	145.70	146.32	145.70	145.89	145.89	50
2023-06-06	144.19	144.71	143.86	144.71	144.71	202
2023-06-05	146.35	146.35	143.74	143.74	143.74	171
2023-06-02	147.30	147.30	146.89	146.89	146.89	162
2023-06-01	147.35	147.64	146.25	147.44	147.44	56
2023-05-31	147.89	147.89	146.42	146.52	146.52	470

← NewerPage 14 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.