F5 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	210.55	210.55	202.20	204.32	204.32	1
2022-02-03	199.43	206.02	199.43	206.02	206.02	1
2022-02-02	206.08	210.78	206.08	210.16	210.16	171
2022-02-01	205.27	205.27	203.62	203.62	203.62	146
2022-01-31	200.74	205.55	200.74	205.55	205.55	105
2022-01-28	203.31	203.31	195.93	196.92	196.92	31
2022-01-27	203.35	207.33	199.13	199.13	199.13	320
2022-01-26	197.31	205.49	188.99	203.10	203.10	606
2022-01-25	223.30	223.30	223.30	223.30	223.30	7
2022-01-24	217.68	221.51	217.68	221.08	221.08	76
2022-01-21	228.52	228.52	224.44	224.44	224.44	82
2022-01-20	222.93	222.93	222.93	222.93	222.93	135
2022-01-19	224.85	225.42	224.85	225.42	225.42	22
2022-01-18	233.03	233.03	227.13	227.13	227.13	29
2022-01-14	235.04	235.04	233.15	233.15	233.15	24
2022-01-13	240.82	240.82	237.76	237.76	237.76	25
2022-01-12	242.66	242.66	240.96	240.96	240.96	12
2022-01-11	244.40	244.62	236.92	238.38	238.38	135
2022-01-10	234.10	236.11	231.95	236.11	236.11	220
2022-01-07	237.98	237.98	229.42	229.42	229.42	9
2022-01-05	239.36	240.20	236.23	236.64	236.64	2
2022-01-04	239.48	244.48	239.48	241.54	241.54	532
2021-12-30	248.29	248.29	246.56	247.27	247.27	509
2021-12-23	234.13	234.13	234.13	234.13	234.13	10
2021-12-21	233.97	233.97	233.63	233.63	233.63	11
2021-12-20	230.27	230.27	229.27	229.27	229.27	20
2021-12-16	234.53	234.53	234.53	234.53	234.53	15
2021-12-14	228.07	228.07	226.10	226.10	226.10	1
2021-12-13	224.16	230.37	224.16	230.17	230.17	42
2021-12-10	233.67	233.67	229.20	229.20	229.20	1
2021-12-09	231.10	231.74	230.69	231.74	231.74	1,329
2021-12-08	230.20	230.25	228.43	228.43	228.43	750
2021-12-07	228.44	233.21	228.44	233.21	233.21	5
2021-12-06	224.70	224.70	224.70	224.70	224.70	30
2021-12-03	225.32	225.67	224.56	224.56	224.56	51
2021-12-02	223.68	228.11	222.94	228.11	228.11	52
2021-12-01	230.57	231.80	221.52	229.12	229.12	101
2021-11-30	229.27	229.27	224.26	224.26	224.26	94
2021-11-29	228.75	228.75	228.49	228.49	228.49	230
2021-11-26	230.00	230.00	225.35	226.25	226.25	2,924
2021-11-24	229.86	232.58	229.86	232.40	232.40	8
2021-11-23	227.38	229.13	227.38	229.13	229.13	6
2021-11-19	237.51	237.51	233.00	233.00	233.00	459
2021-11-18	237.11	238.63	235.47	238.45	238.45	15
2021-11-17	234.96	236.77	233.80	236.77	236.77	7,339
2021-11-16	230.95	234.99	230.95	234.99	234.99	28
2021-11-15	229.82	229.82	229.82	229.82	229.82	1
2021-11-12	226.00	230.09	225.72	230.09	230.09	730
2021-11-10	225.00	228.46	225.00	225.48	225.48	105
2021-11-09	223.16	225.64	221.37	223.96	223.96	1,407
2021-11-08	223.19	225.14	221.53	221.78	221.78	8
2021-11-05	223.93	224.84	220.95	220.95	220.95	1,435
2021-11-04	221.98	223.94	221.14	221.14	221.14	44,682
2021-11-03	222.62	222.75	220.17	221.39	221.39	2,831
2021-11-02	212.02	220.80	212.02	220.80	220.80	131
2021-11-01	208.00	216.98	208.00	214.43	214.43	27
2021-10-28	216.84	218.45	216.07	217.81	217.81	156
2021-10-27	215.30	223.87	215.30	218.01	218.01	215
2021-10-26	208.51	208.51	205.02	205.02	205.02	10
2021-10-25	207.69	208.29	207.69	208.29	208.29	15

← NewerPage 18 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.