F5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 245.70 | 245.70 | 242.50 | 242.88 | 242.88 | 419 |
| 2025-11-05 | 241.04 | 250.17 | 241.04 | 250.17 | 250.17 | 418 |
| 2025-11-04 | 245.00 | 246.97 | 240.06 | 241.64 | 241.64 | 372 |
| 2025-11-03 | 253.24 | 253.24 | 247.77 | 250.11 | 250.11 | 182 |
| 2025-10-31 | 256.02 | 256.39 | 253.38 | 254.93 | 254.93 | 834 |
| 2025-10-30 | 257.90 | 260.99 | 257.90 | 258.78 | 258.78 | 185 |
| 2025-10-29 | 269.00 | 269.00 | 258.17 | 259.54 | 259.54 | 473 |
| 2025-10-28 | 288.96 | 288.96 | 261.11 | 268.93 | 268.93 | 2,776 |
| 2025-10-27 | 306.85 | 314.38 | 294.59 | 296.83 | 296.83 | 240 |
| 2025-10-24 | 305.35 | 305.91 | 300.25 | 300.25 | 300.25 | 95 |
| 2025-10-23 | 297.63 | 302.95 | 297.63 | 302.80 | 302.80 | 55 |
| 2025-10-22 | 300.01 | 301.93 | 295.89 | 296.10 | 296.10 | 555 |
| 2025-10-21 | 297.50 | 300.01 | 295.00 | 299.16 | 299.16 | 207 |
| 2025-10-20 | 284.06 | 311.00 | 278.95 | 296.99 | 296.99 | 374 |
| 2025-10-17 | 298.00 | 300.69 | 293.45 | 297.47 | 297.47 | 377 |
| 2025-10-16 | 312.00 | 329.91 | 287.97 | 291.86 | 291.86 | 1,395 |
| 2025-10-15 | 340.04 | 342.03 | 323.95 | 325.08 | 325.08 | 314 |
| 2025-10-14 | 336.88 | 339.98 | 336.88 | 339.90 | 339.90 | 606 |
| 2025-10-13 | 341.19 | 343.38 | 335.00 | 340.07 | 340.07 | 29 |
| 2025-10-10 | 344.46 | 345.00 | 333.78 | 335.52 | 335.52 | 297 |
| 2025-10-09 | 344.00 | 344.00 | 337.05 | 338.10 | 338.10 | 65 |
| 2025-10-08 | 332.94 | 343.23 | 332.50 | 342.38 | 342.38 | 164 |
| 2025-10-07 | 329.50 | 333.00 | 328.06 | 328.06 | 328.06 | 36 |
| 2025-10-06 | 325.88 | 330.31 | 324.78 | 328.73 | 328.73 | 85 |
| 2025-10-03 | 330.00 | 330.00 | 325.60 | 328.95 | 328.95 | 11 |
| 2025-10-02 | 328.18 | 328.18 | 325.84 | 325.84 | 325.84 | 10 |
| 2025-10-01 | 318.00 | 325.10 | 318.00 | 325.10 | 325.10 | 32 |
| 2025-09-30 | 324.61 | 324.99 | 321.50 | 322.24 | 322.24 | 22 |
| 2025-09-29 | 327.47 | 328.33 | 323.88 | 324.31 | 324.31 | 18 |
| 2025-09-26 | 325.00 | 325.57 | 320.56 | 325.55 | 325.55 | 11 |
| 2025-09-25 | 320.00 | 321.98 | 319.88 | 321.54 | 321.54 | 25 |
| 2025-09-24 | 325.27 | 325.27 | 323.47 | 323.57 | 323.57 | 97 |
| 2025-09-23 | 327.73 | 333.60 | 327.73 | 329.88 | 329.88 | 35 |
| 2025-09-22 | 329.66 | 329.66 | 325.34 | 328.63 | 328.63 | 75 |
| 2025-09-19 | 334.98 | 334.98 | 325.83 | 328.16 | 328.16 | 118 |
| 2025-09-18 | 327.57 | 330.93 | 324.68 | 330.93 | 330.93 | 62 |
| 2025-09-17 | 324.96 | 324.96 | 323.03 | 323.04 | 323.04 | 4 |
| 2025-09-16 | 325.00 | 326.32 | 322.98 | 323.17 | 323.17 | 19 |
| 2025-09-15 | 319.35 | 323.58 | 319.35 | 322.13 | 322.13 | 29 |
| 2025-09-12 | 336.00 | 336.00 | 322.57 | 323.54 | 323.54 | 479 |
| 2025-09-11 | 325.50 | 336.99 | 325.50 | 333.99 | 333.99 | 204 |
| 2025-09-10 | 325.95 | 328.11 | 325.33 | 325.33 | 325.33 | 82 |
| 2025-09-09 | 321.16 | 329.30 | 318.04 | 328.39 | 328.39 | 21 |
| 2025-09-08 | 315.67 | 320.09 | 315.67 | 317.94 | 317.94 | 232 |
| 2025-09-05 | 314.35 | 316.49 | 312.77 | 312.77 | 312.77 | 8 |
| 2025-09-04 | 314.38 | 314.38 | 311.34 | 313.93 | 313.93 | 92 |
| 2025-09-03 | 307.00 | 308.00 | 305.02 | 305.89 | 305.89 | 16 |
| 2025-09-02 | 313.30 | 313.30 | 306.61 | 309.35 | 309.35 | 81 |
| 2025-09-01 | 312.48 | 312.48 | 312.48 | 312.48 | 312.48 | 0 |
| 2025-08-29 | 318.46 | 319.85 | 311.85 | 312.48 | 312.48 | 14 |
| 2025-08-28 | 316.54 | 320.71 | 316.54 | 318.49 | 318.49 | 50 |
| 2025-08-27 | 315.24 | 318.19 | 313.95 | 318.04 | 318.04 | 87 |
| 2025-08-26 | 316.45 | 318.11 | 315.71 | 315.73 | 315.73 | 14 |
| 2025-08-25 | 319.49 | 319.50 | 316.31 | 316.58 | 316.58 | 17 |
| 2025-08-22 | 320.81 | 320.81 | 317.41 | 320.39 | 320.39 | 32 |
| 2025-08-21 | 312.08 | 315.76 | 312.08 | 314.04 | 314.04 | 19 |
| 2025-08-20 | 316.47 | 316.47 | 309.00 | 312.83 | 312.83 | 76 |
| 2025-08-19 | 317.69 | 318.54 | 315.54 | 317.19 | 317.19 | 17 |
| 2025-08-18 | 317.95 | 317.95 | 313.27 | 313.79 | 313.79 | 896 |
| 2025-08-15 | 318.55 | 318.55 | 315.81 | 315.81 | 315.81 | 15 |
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.