F5 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	152.82	153.87	152.82	153.46	153.46	81
2023-02-01	147.12	148.26	147.12	148.10	148.10	291
2023-01-31	146.67	147.36	146.67	147.36	147.36	211
2023-01-25	141.72	146.26	141.72	145.13	145.13	316
2023-01-23	146.70	146.70	146.70	146.70	146.70	14
2023-01-18	147.10	147.10	147.10	147.10	147.10	6,307
2023-01-17	146.56	147.99	145.60	145.86	145.86	867
2023-01-12	144.71	144.71	144.71	144.71	144.71	10
2023-01-11	145.26	145.26	145.26	145.26	145.26	10
2023-01-04	145.11	145.11	145.03	145.03	145.03	59
2022-12-22	138.56	138.56	138.56	138.56	138.56	7
2022-12-21	143.51	143.51	143.51	143.51	143.51	36
2022-12-20	141.41	141.41	141.01	141.35	141.35	222
2022-12-19	144.17	144.17	142.01	142.01	142.01	91
2022-12-15	145.94	145.94	145.94	145.94	145.94	2
2022-12-13	159.85	159.85	157.13	157.13	157.13	11
2022-12-06	149.16	149.16	149.16	149.16	149.16	207
2022-12-01	155.96	155.96	155.96	155.96	155.96	1
2022-11-30	148.53	148.53	148.53	148.53	148.53	150
2022-11-22	154.19	154.21	152.79	152.79	152.79	1,266
2022-11-21	149.99	149.99	149.99	149.99	149.99	2
2022-11-18	150.06	150.06	150.06	150.06	150.06	58
2022-11-08	138.09	138.09	136.88	136.88	136.88	145
2022-11-07	138.94	138.94	136.59	136.59	136.59	19
2022-11-04	134.91	134.91	134.91	134.91	134.91	4
2022-11-03	139.42	139.42	136.31	136.31	136.31	1,064
2022-11-02	140.37	141.64	140.37	141.63	141.63	2
2022-10-28	141.00	143.01	141.00	143.01	143.01	31
2022-10-27	141.88	141.88	141.88	141.88	141.88	52
2022-10-26	137.40	140.40	137.40	140.40	140.40	1
2022-10-21	142.96	142.96	142.96	142.96	142.96	12,000
2022-10-20	142.40	142.40	141.93	141.93	141.93	1,599
2022-10-19	143.33	143.33	142.67	142.67	142.67	80
2022-10-18	146.04	146.04	142.63	142.63	142.63	67,249
2022-10-14	142.33	142.33	141.64	141.64	141.64	1
2022-10-13	135.30	135.30	135.30	135.30	135.30	1
2022-10-12	139.04	139.04	139.04	139.04	139.04	1,471
2022-10-10	142.06	142.06	142.06	142.06	142.06	50
2022-10-07	152.24	152.24	152.24	152.24	152.24	1,515
2022-10-03	144.73	148.73	144.73	148.73	148.73	20
2022-09-28	147.50	148.00	147.50	147.88	147.88	37
2022-09-27	143.91	145.45	143.91	143.91	143.91	2,055
2022-09-23	145.66	145.66	143.90	143.90	143.90	12,002
2022-09-22	146.25	146.25	146.25	146.25	146.25	2,126
2022-09-21	146.83	146.83	146.83	146.83	146.83	1,218
2022-09-20	146.26	146.26	145.56	145.60	145.60	131
2022-09-16	146.38	148.05	146.38	148.05	148.05	1
2022-09-13	158.73	158.73	157.96	157.96	157.96	77
2022-09-12	163.19	163.19	163.19	163.19	163.19	49
2022-09-09	159.69	159.69	159.69	159.69	159.69	3
2022-09-07	154.58	155.68	154.58	155.68	155.68	83
2022-08-31	157.20	157.20	157.20	157.20	157.20	11
2022-08-23	166.73	166.73	166.73	166.73	166.73	1
2022-08-19	171.66	171.66	171.66	171.66	171.66	20,800
2022-08-16	173.26	173.26	171.73	171.79	171.79	67,001
2022-08-12	171.45	171.52	171.45	171.52	171.52	1
2022-08-09	166.45	166.47	166.17	166.17	166.17	304
2022-08-08	173.11	173.11	173.11	173.11	173.11	1
2022-08-04	171.98	171.98	171.98	171.98	171.98	6
2022-08-03	166.43	169.18	166.43	169.00	169.00	1

← NewerPage 16 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.