F5 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	148.74	148.74	146.84	147.06	147.06	715
2023-05-26	146.46	147.50	146.46	147.50	147.50	90
2023-05-25	144.14	145.14	144.13	145.14	145.14	114
2023-05-24	143.66	143.84	143.66	143.83	143.83	16
2023-05-23	145.20	145.73	144.94	144.94	144.94	59
2023-05-22	142.67	143.93	142.67	143.93	143.93	431
2023-05-19	142.99	143.05	142.99	143.05	143.05	8
2023-05-18	140.78	141.46	140.78	141.39	141.39	142
2023-05-17	139.11	139.11	138.82	138.88	138.88	8
2023-05-16	138.21	138.21	138.21	138.21	138.21	20
2023-05-15	138.03	138.97	138.03	138.97	138.97	22
2023-05-12	135.35	135.35	134.80	135.00	135.00	2,758
2023-05-09	134.15	134.15	134.15	134.15	134.15	1
2023-05-04	131.37	131.37	130.92	131.30	131.30	103
2023-05-03	132.19	133.13	132.19	132.66	132.66	26
2023-05-02	132.42	133.15	130.31	130.31	130.31	853
2023-04-28	132.52	133.81	132.52	133.81	133.81	836
2023-04-27	131.26	131.26	131.26	131.26	131.26	88
2023-04-26	130.28	131.65	130.28	131.65	131.65	67
2023-04-24	133.54	133.54	133.20	133.20	133.20	2
2023-04-21	134.78	134.78	133.75	133.75	133.75	3,688
2023-04-20	127.33	134.43	127.33	134.43	134.43	2,951
2023-04-19	141.01	141.01	138.02	138.37	138.37	5,668
2023-04-18	145.18	145.18	142.05	142.05	142.05	259
2023-04-13	145.10	145.36	145.10	145.36	145.36	2,773
2023-04-11	146.34	146.34	146.34	146.34	146.34	234
2023-04-06	144.96	144.96	144.96	144.96	144.96	40
2023-04-05	146.04	146.31	146.02	146.31	146.31	20,805
2023-04-04	144.79	144.98	144.79	144.98	144.98	3
2023-03-31	143.93	145.91	143.76	145.91	145.91	81
2023-03-29	140.72	140.72	140.72	140.72	140.72	76
2023-03-28	138.94	138.94	138.94	138.94	138.94	154
2023-03-24	139.83	140.41	139.83	140.41	140.41	3
2023-03-23	142.03	143.23	142.03	143.23	143.23	22
2023-03-21	144.59	144.89	143.40	143.65	143.65	565
2023-03-20	140.79	141.35	140.79	141.26	141.26	13
2023-03-17	140.74	141.09	140.74	141.09	141.09	1,622
2023-03-16	138.40	140.15	138.40	140.15	140.15	16
2023-03-15	138.13	138.17	138.13	138.17	138.17	8
2023-03-14	139.37	139.37	139.37	139.37	139.37	1
2023-03-13	137.49	137.49	137.49	137.49	137.49	9
2023-03-10	137.97	137.97	137.97	137.97	137.97	10
2023-03-09	144.90	144.98	144.90	144.98	144.98	10,013
2023-03-08	145.37	145.39	145.37	145.39	145.39	53
2023-03-07	145.52	146.27	145.52	146.27	146.27	315
2023-03-06	146.77	147.75	146.25	146.25	146.25	234
2023-03-03	145.48	146.01	145.45	145.46	145.46	743
2023-03-02	143.36	143.64	143.28	143.64	143.64	55
2023-03-01	143.02	143.02	142.95	142.99	142.99	28
2023-02-28	140.87	143.25	140.64	143.25	143.25	720
2023-02-24	141.52	141.53	140.01	140.01	140.01	60
2023-02-23	144.50	144.54	142.48	142.48	142.48	80
2023-02-22	143.44	143.44	142.52	143.21	143.21	123
2023-02-21	144.50	144.50	144.50	144.50	144.50	80
2023-02-17	145.45	145.45	142.72	142.72	142.72	81
2023-02-14	145.98	147.57	145.98	147.57	147.57	40
2023-02-13	145.82	145.82	145.82	145.82	145.82	120
2023-02-07	147.62	147.62	147.11	147.11	147.11	60
2023-02-06	149.71	149.85	149.71	149.85	149.85	137
2023-02-03	154.01	154.70	154.01	154.70	154.70	161

← NewerPage 15 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.