F5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 330.00 | 335.00 | 318.99 | 322.46 | 322.46 | 369 |
| 2026-04-29 | 310.56 | 330.70 | 310.56 | 326.42 | 326.42 | 832 |
| 2026-04-28 | 306.42 | 306.42 | 291.19 | 295.62 | 295.62 | 127 |
| 2026-04-27 | 302.20 | 304.58 | 295.87 | 297.70 | 297.70 | 132 |
| 2026-04-24 | 302.50 | 305.99 | 292.81 | 299.39 | 299.39 | 39 |
| 2026-04-23 | 308.00 | 312.97 | 294.47 | 298.49 | 298.49 | 133 |
| 2026-04-22 | 307.77 | 320.00 | 307.77 | 311.48 | 311.48 | 41 |
| 2026-04-21 | 319.00 | 319.19 | 311.00 | 315.72 | 315.72 | 351 |
| 2026-04-20 | 311.00 | 317.81 | 306.53 | 313.85 | 313.85 | 30 |
| 2026-04-17 | 320.00 | 320.00 | 307.39 | 312.06 | 312.06 | 35 |
| 2026-04-16 | 293.77 | 306.88 | 293.77 | 306.88 | 306.88 | 93 |
| 2026-04-15 | 304.19 | 304.19 | 291.01 | 298.56 | 298.56 | 37 |
| 2026-04-14 | 308.99 | 308.99 | 295.48 | 296.05 | 296.05 | 203 |
| 2026-04-13 | 280.80 | 297.12 | 280.80 | 296.11 | 296.11 | 58 |
| 2026-04-10 | 303.28 | 303.28 | 285.62 | 288.52 | 288.52 | 211 |
| 2026-04-09 | 302.52 | 307.66 | 291.62 | 293.39 | 293.39 | 234 |
| 2026-04-08 | 318.36 | 320.00 | 303.31 | 309.77 | 309.77 | 199 |
| 2026-04-07 | 301.00 | 310.77 | 301.00 | 308.16 | 308.16 | 118 |
| 2026-04-02 | 298.16 | 304.49 | 287.02 | 300.64 | 300.64 | 543 |
| 2026-04-01 | 300.91 | 300.91 | 289.26 | 296.77 | 296.77 | 45 |
| 2026-03-31 | 290.66 | 290.66 | 277.00 | 287.99 | 287.99 | 7 |
| 2026-03-30 | 287.70 | 287.70 | 278.68 | 279.73 | 279.73 | 13 |
| 2026-03-27 | 288.00 | 296.47 | 279.33 | 280.22 | 280.22 | 74 |
| 2026-03-26 | 293.00 | 303.19 | 292.50 | 295.72 | 295.72 | 126 |
| 2026-03-25 | 282.45 | 300.00 | 282.45 | 297.16 | 297.16 | 72 |
| 2026-03-24 | 288.24 | 290.18 | 279.40 | 288.49 | 288.49 | 14 |
| 2026-03-23 | 272.69 | 297.00 | 272.69 | 288.55 | 288.55 | 13 |
| 2026-03-20 | 294.76 | 294.76 | 285.01 | 285.54 | 285.54 | 49 |
| 2026-03-19 | 289.99 | 291.51 | 275.16 | 291.51 | 291.51 | 40 |
| 2026-03-18 | 282.52 | 296.00 | 282.52 | 285.96 | 285.96 | 590 |
| 2026-03-17 | 272.93 | 290.45 | 272.93 | 288.06 | 288.06 | 7 |
| 2026-03-16 | 290.71 | 296.59 | 283.07 | 285.84 | 285.84 | 69 |
| 2026-03-13 | 287.49 | 290.59 | 283.00 | 285.92 | 285.92 | 168 |
| 2026-03-12 | 286.22 | 291.82 | 285.38 | 285.58 | 285.58 | 9 |
| 2026-03-11 | 290.00 | 290.00 | 283.89 | 287.78 | 287.78 | 1,243 |
| 2026-03-10 | 283.36 | 289.70 | 282.30 | 288.68 | 288.68 | 22 |
| 2026-03-09 | 276.76 | 286.25 | 274.29 | 284.13 | 284.13 | 3 |
| 2026-03-06 | 289.00 | 289.00 | 274.33 | 282.03 | 282.03 | 60 |
| 2026-03-05 | 284.41 | 287.02 | 278.92 | 278.92 | 278.92 | 22 |
| 2026-03-04 | 281.54 | 286.46 | 277.32 | 284.33 | 284.33 | 651 |
| 2026-03-03 | 278.00 | 280.04 | 271.25 | 280.03 | 280.03 | 106 |
| 2026-03-02 | 263.60 | 278.32 | 263.60 | 278.32 | 278.32 | 25 |
| 2026-02-27 | 274.73 | 277.00 | 266.98 | 271.11 | 271.11 | 70 |
| 2026-02-26 | 276.05 | 283.34 | 276.05 | 279.55 | 279.55 | 26 |
| 2026-02-25 | 270.40 | 279.01 | 269.59 | 275.59 | 275.59 | 121 |
| 2026-02-24 | 267.37 | 274.99 | 266.34 | 271.97 | 271.97 | 90 |
| 2026-02-23 | 286.07 | 286.07 | 269.48 | 271.80 | 271.80 | 28 |
| 2026-02-20 | 282.26 | 286.39 | 276.00 | 283.26 | 283.26 | 837 |
| 2026-02-19 | 274.78 | 277.67 | 274.26 | 277.05 | 277.05 | 3 |
| 2026-02-18 | 273.92 | 277.24 | 266.34 | 277.22 | 277.22 | 122 |
| 2026-02-17 | 270.90 | 274.00 | 268.00 | 271.86 | 271.86 | 20 |
| 2026-02-16 | 274.35 | 274.35 | 274.35 | 274.35 | 274.35 | 0 |
| 2026-02-13 | 259.67 | 274.80 | 259.67 | 274.35 | 274.35 | 78 |
| 2026-02-12 | 279.47 | 281.75 | 260.90 | 260.90 | 260.90 | 240 |
| 2026-02-11 | 284.98 | 286.05 | 276.93 | 281.43 | 281.43 | 56 |
| 2026-02-10 | 281.24 | 283.45 | 274.87 | 282.05 | 282.05 | 40 |
| 2026-02-09 | 278.63 | 278.63 | 272.00 | 276.10 | 276.10 | 71 |
| 2026-02-06 | 266.68 | 279.03 | 266.68 | 274.97 | 274.97 | 981 |
| 2026-02-05 | 272.02 | 277.03 | 270.89 | 271.90 | 271.90 | 110 |
| 2026-02-04 | 282.11 | 282.11 | 272.74 | 276.44 | 276.44 | 159 |
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.