F5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 388.08 | 403.00 | 385.00 | 392.31 | 392.31 | 99 |
| 2026-07-23 | 390.02 | 409.00 | 390.02 | 391.42 | 391.42 | 42 |
| 2026-07-22 | 412.99 | 412.99 | 392.21 | 400.36 | 400.36 | 97 |
| 2026-07-21 | 418.59 | 430.72 | 404.06 | 407.94 | 407.94 | 34 |
| 2026-07-20 | 409.10 | 426.45 | 409.10 | 416.31 | 416.31 | 161 |
| 2026-07-17 | 404.00 | 412.55 | 390.01 | 412.55 | 412.55 | 83 |
| 2026-07-16 | 428.02 | 428.02 | 401.39 | 402.63 | 402.63 | 406 |
| 2026-07-15 | 440.00 | 440.00 | 414.35 | 421.45 | 421.45 | 263 |
| 2026-07-14 | 418.24 | 438.16 | 410.01 | 427.26 | 427.26 | 84 |
| 2026-07-13 | 443.99 | 443.99 | 419.10 | 424.40 | 424.40 | 177 |
| 2026-07-10 | 429.00 | 440.00 | 427.06 | 430.54 | 430.54 | 229 |
| 2026-07-09 | 430.00 | 433.47 | 409.00 | 428.55 | 428.55 | 310 |
| 2026-07-08 | 412.94 | 419.68 | 407.07 | 417.99 | 417.99 | 800 |
| 2026-07-07 | 432.27 | 432.27 | 415.00 | 422.38 | 422.38 | 108 |
| 2026-07-06 | 402.00 | 425.66 | 400.95 | 419.97 | 419.97 | 72 |
| 2026-07-03 | 408.63 | 408.63 | 408.63 | 408.63 | 408.63 | 0 |
| 2026-07-02 | 424.18 | 429.49 | 404.92 | 408.63 | 408.63 | 546 |
| 2026-07-01 | 415.96 | 428.08 | 406.71 | 420.24 | 420.24 | 215 |
| 2026-06-30 | 424.99 | 426.65 | 405.01 | 421.04 | 421.04 | 165 |
| 2026-06-29 | 393.52 | 414.45 | 393.52 | 411.88 | 411.88 | 96 |
| 2026-06-26 | 386.23 | 394.85 | 380.00 | 394.41 | 394.41 | 343 |
| 2026-06-25 | 386.71 | 389.76 | 377.91 | 387.35 | 387.35 | 2 |
| 2026-06-24 | 395.00 | 395.00 | 379.30 | 385.68 | 385.68 | 3,193 |
| 2026-06-23 | 384.00 | 393.77 | 384.00 | 390.24 | 390.24 | 72 |
| 2026-06-22 | 387.00 | 392.23 | 378.18 | 386.55 | 386.55 | 72 |
| 2026-06-19 | 379.98 | 379.98 | 379.98 | 379.98 | 379.98 | 0 |
| 2026-06-18 | 389.68 | 400.00 | 375.56 | 379.98 | 379.98 | 168 |
| 2026-06-17 | 388.11 | 396.51 | 384.62 | 388.20 | 388.20 | 32 |
| 2026-06-16 | 394.83 | 400.25 | 386.03 | 389.04 | 389.04 | 146 |
| 2026-06-15 | 408.87 | 408.87 | 390.50 | 395.17 | 395.17 | 54 |
| 2026-06-12 | 406.15 | 410.00 | 393.23 | 395.44 | 395.44 | 50 |
| 2026-06-11 | 397.42 | 401.64 | 383.12 | 394.05 | 394.05 | 45 |
| 2026-06-10 | 396.57 | 400.67 | 383.00 | 394.76 | 394.76 | 7 |
| 2026-06-09 | 396.19 | 409.99 | 383.00 | 392.03 | 392.03 | 319 |
| 2026-06-08 | 400.99 | 402.10 | 380.74 | 400.59 | 400.59 | 343 |
| 2026-06-05 | 406.00 | 412.46 | 394.02 | 398.45 | 398.45 | 380 |
| 2026-06-04 | 394.16 | 406.51 | 388.00 | 406.00 | 406.00 | 209 |
| 2026-06-03 | 410.00 | 410.00 | 398.75 | 409.87 | 409.87 | 80 |
| 2026-06-02 | 395.49 | 406.97 | 388.00 | 406.50 | 406.50 | 3,729 |
| 2026-06-01 | 392.74 | 393.20 | 368.55 | 388.69 | 388.69 | 905 |
| 2026-05-29 | 381.29 | 398.42 | 375.26 | 379.36 | 379.36 | 71 |
| 2026-05-28 | 399.39 | 399.39 | 371.99 | 378.27 | 378.27 | 504 |
| 2026-05-27 | 385.00 | 400.00 | 384.83 | 391.98 | 391.98 | 281 |
| 2026-05-26 | 396.66 | 399.99 | 384.58 | 398.36 | 398.36 | 107 |
| 2026-05-22 | 386.70 | 394.32 | 380.00 | 391.72 | 391.72 | 216 |
| 2026-05-21 | 380.00 | 391.00 | 375.25 | 383.22 | 383.22 | 67 |
| 2026-05-20 | 383.50 | 392.00 | 379.00 | 384.23 | 384.23 | 158 |
| 2026-05-19 | 376.67 | 387.50 | 375.75 | 383.40 | 383.40 | 404 |
| 2026-05-18 | 372.66 | 384.66 | 359.91 | 379.80 | 379.80 | 299 |
| 2026-05-15 | 369.97 | 369.97 | 358.47 | 364.02 | 364.02 | 230 |
| 2026-05-14 | 357.41 | 365.32 | 356.64 | 359.91 | 359.91 | 41 |
| 2026-05-13 | 362.00 | 362.00 | 347.44 | 358.26 | 358.26 | 224 |
| 2026-05-12 | 358.00 | 361.15 | 346.00 | 356.03 | 356.03 | 3,114 |
| 2026-05-11 | 353.96 | 365.00 | 342.15 | 358.99 | 358.99 | 3,918 |
| 2026-05-08 | 335.15 | 353.50 | 335.15 | 351.48 | 351.48 | 121 |
| 2026-05-07 | 345.00 | 347.72 | 330.68 | 344.95 | 344.95 | 952 |
| 2026-05-06 | 330.00 | 340.00 | 330.00 | 338.49 | 338.49 | 107 |
| 2026-05-05 | 329.00 | 339.25 | 329.00 | 336.84 | 336.84 | 293 |
| 2026-05-04 | 311.75 | 332.00 | 311.75 | 329.51 | 329.51 | 29 |
| 2026-05-01 | 324.49 | 327.40 | 320.62 | 322.17 | 322.17 | 51 |
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.