F5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 280.73 | 285.00 | 274.96 | 274.96 | 274.96 | 186 |
| 2026-02-02 | 275.50 | 281.11 | 265.69 | 281.11 | 281.11 | 113 |
| 2026-01-30 | 277.99 | 285.93 | 273.82 | 273.82 | 273.82 | 242 |
| 2026-01-29 | 294.90 | 297.00 | 274.63 | 280.38 | 280.38 | 521 |
| 2026-01-28 | 298.61 | 303.98 | 285.27 | 293.56 | 293.56 | 3,240 |
| 2026-01-27 | 265.00 | 271.00 | 265.00 | 268.18 | 268.18 | 457 |
| 2026-01-26 | 259.00 | 265.94 | 259.00 | 265.94 | 265.94 | 486 |
| 2026-01-23 | 262.00 | 265.20 | 260.11 | 264.38 | 264.38 | 48 |
| 2026-01-22 | 264.00 | 265.02 | 261.67 | 261.85 | 261.85 | 80 |
| 2026-01-21 | 257.80 | 262.52 | 257.80 | 262.52 | 262.52 | 4 |
| 2026-01-20 | 265.00 | 267.99 | 259.70 | 264.62 | 264.62 | 170 |
| 2026-01-19 | 268.87 | 268.87 | 268.87 | 268.87 | 268.87 | 0 |
| 2026-01-16 | 274.02 | 274.07 | 267.57 | 268.87 | 268.87 | 66 |
| 2026-01-15 | 276.52 | 280.00 | 274.93 | 276.16 | 276.16 | 350 |
| 2026-01-14 | 267.75 | 268.48 | 266.09 | 266.09 | 266.09 | 29 |
| 2026-01-13 | 272.09 | 273.17 | 268.72 | 269.36 | 269.36 | 23 |
| 2026-01-12 | 267.40 | 271.56 | 265.00 | 271.56 | 271.56 | 30 |
| 2026-01-09 | 270.44 | 272.00 | 264.88 | 266.27 | 266.27 | 40 |
| 2026-01-08 | 269.86 | 271.19 | 269.37 | 271.19 | 271.19 | 33 |
| 2026-01-07 | 274.59 | 274.59 | 266.12 | 266.19 | 266.19 | 5 |
| 2026-01-06 | 272.06 | 272.06 | 266.41 | 266.41 | 266.41 | 12 |
| 2026-01-05 | 260.90 | 274.79 | 259.84 | 272.97 | 272.97 | 146 |
| 2026-01-02 | 257.79 | 261.59 | 253.00 | 255.74 | 255.74 | 51 |
| 2025-12-31 | 257.70 | 261.00 | 256.00 | 257.86 | 257.86 | 3 |
| 2025-12-30 | 257.99 | 260.43 | 257.99 | 260.31 | 260.31 | 494 |
| 2025-12-29 | 262.04 | 262.04 | 257.93 | 259.06 | 259.06 | 180 |
| 2025-12-24 | 261.25 | 261.90 | 261.15 | 261.58 | 261.58 | 6 |
| 2025-12-23 | 257.07 | 261.07 | 257.07 | 259.24 | 259.24 | 9 |
| 2025-12-22 | 259.99 | 262.07 | 258.78 | 261.85 | 261.85 | 31 |
| 2025-12-19 | 261.80 | 261.80 | 259.31 | 260.73 | 260.73 | 62 |
| 2025-12-18 | 256.26 | 258.92 | 253.73 | 258.92 | 258.92 | 234 |
| 2025-12-17 | 260.06 | 260.16 | 257.50 | 259.48 | 259.48 | 56 |
| 2025-12-16 | 263.00 | 263.11 | 257.14 | 258.72 | 258.72 | 13,555 |
| 2025-12-15 | 262.74 | 265.00 | 261.53 | 262.94 | 262.94 | 722 |
| 2025-12-12 | 264.52 | 264.52 | 259.82 | 260.00 | 260.00 | 318 |
| 2025-12-11 | 255.49 | 259.97 | 255.49 | 259.44 | 259.44 | 274 |
| 2025-12-10 | 258.81 | 258.81 | 255.39 | 257.85 | 257.85 | 79 |
| 2025-12-09 | 248.99 | 257.47 | 248.99 | 257.47 | 257.47 | 47 |
| 2025-12-08 | 250.60 | 252.01 | 248.16 | 249.25 | 249.25 | 953 |
| 2025-12-05 | 243.33 | 247.77 | 243.00 | 247.77 | 247.77 | 529 |
| 2025-12-04 | 240.25 | 244.31 | 240.25 | 243.84 | 243.84 | 326 |
| 2025-12-03 | 239.56 | 239.56 | 237.01 | 237.97 | 237.97 | 57 |
| 2025-12-02 | 243.00 | 243.00 | 234.46 | 238.33 | 238.33 | 65 |
| 2025-12-01 | 241.54 | 243.05 | 236.56 | 242.51 | 242.51 | 101 |
| 2025-11-28 | 239.95 | 242.26 | 238.23 | 240.66 | 240.66 | 38 |
| 2025-11-27 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 0 |
| 2025-11-26 | 241.32 | 241.32 | 238.40 | 239.40 | 239.40 | 197 |
| 2025-11-25 | 235.37 | 241.73 | 235.37 | 241.51 | 241.51 | 62 |
| 2025-11-24 | 234.33 | 237.42 | 233.03 | 237.42 | 237.42 | 131 |
| 2025-11-21 | 225.83 | 236.38 | 225.01 | 236.14 | 236.14 | 54 |
| 2025-11-20 | 225.63 | 229.64 | 224.75 | 225.51 | 225.51 | 44 |
| 2025-11-19 | 224.25 | 228.67 | 224.25 | 225.81 | 225.81 | 138 |
| 2025-11-18 | 228.00 | 229.20 | 226.00 | 227.30 | 227.30 | 120 |
| 2025-11-17 | 240.92 | 240.92 | 230.60 | 230.72 | 230.72 | 425 |
| 2025-11-14 | 236.14 | 236.76 | 234.00 | 234.00 | 234.00 | 70 |
| 2025-11-13 | 240.17 | 241.34 | 237.24 | 237.24 | 237.24 | 34 |
| 2025-11-12 | 243.15 | 243.15 | 239.27 | 241.49 | 241.49 | 336 |
| 2025-11-11 | 240.00 | 242.04 | 238.60 | 242.04 | 242.04 | 71 |
| 2025-11-10 | 250.73 | 250.73 | 239.64 | 240.73 | 240.73 | 138 |
| 2025-11-07 | 245.70 | 247.59 | 242.30 | 244.20 | 244.20 | 185 |
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.