F5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 318.55 | 318.55 | 315.81 | 315.81 | 315.81 | 15 |
| 2025-08-14 | 320.70 | 323.68 | 315.49 | 315.49 | 315.49 | 34 |
| 2025-08-13 | 327.76 | 327.76 | 324.57 | 325.09 | 325.09 | 55 |
| 2025-08-12 | 320.98 | 324.91 | 320.38 | 324.91 | 324.91 | 351 |
| 2025-08-11 | 319.75 | 323.31 | 319.75 | 323.31 | 323.31 | 23 |
| 2025-08-08 | 320.42 | 321.37 | 320.42 | 321.36 | 321.36 | 19 |
| 2025-08-07 | 323.00 | 323.00 | 315.20 | 317.19 | 317.19 | 63 |
| 2025-08-06 | 320.24 | 320.90 | 317.20 | 320.90 | 320.90 | 10 |
| 2025-08-05 | 320.59 | 322.24 | 317.76 | 318.52 | 318.52 | 318 |
| 2025-08-04 | 314.00 | 320.49 | 313.00 | 320.49 | 320.49 | 354 |
| 2025-08-01 | 304.93 | 310.01 | 301.80 | 306.33 | 306.33 | 370 |
| 2025-07-31 | 322.00 | 332.88 | 320.00 | 320.36 | 320.36 | 259 |
| 2025-07-30 | 296.64 | 300.24 | 295.42 | 298.68 | 298.68 | 397 |
| 2025-07-29 | 301.63 | 305.52 | 301.26 | 301.26 | 301.26 | 1,918 |
| 2025-07-28 | 299.00 | 301.41 | 299.00 | 301.25 | 301.25 | 49 |
| 2025-07-25 | 301.03 | 303.39 | 301.03 | 303.24 | 303.24 | 72 |
| 2025-07-24 | 299.57 | 304.73 | 299.57 | 304.62 | 304.62 | 557 |
| 2025-07-23 | 299.59 | 299.59 | 299.24 | 299.24 | 299.24 | 5 |
| 2025-07-22 | 299.78 | 300.12 | 297.04 | 297.98 | 297.98 | 3,965 |
| 2025-07-21 | 301.00 | 302.29 | 299.29 | 301.00 | 301.00 | 16 |
| 2025-07-18 | 302.29 | 302.29 | 301.49 | 301.49 | 301.49 | 28 |
| 2025-07-17 | 294.04 | 298.11 | 294.04 | 297.10 | 297.10 | 153 |
| 2025-07-16 | 291.75 | 292.97 | 289.53 | 292.97 | 292.97 | 228 |
| 2025-07-15 | 293.61 | 296.11 | 291.46 | 292.32 | 292.32 | 7 |
| 2025-07-14 | 291.13 | 292.79 | 290.45 | 291.59 | 291.59 | 21 |
| 2025-07-11 | 299.89 | 299.89 | 293.15 | 293.15 | 293.15 | 58 |
| 2025-07-10 | 302.28 | 302.83 | 300.00 | 302.82 | 302.82 | 10 |
| 2025-07-09 | 298.82 | 303.00 | 298.82 | 301.24 | 301.24 | 4 |
| 2025-07-08 | 301.56 | 304.46 | 299.70 | 301.40 | 301.40 | 62 |
| 2025-07-07 | 299.21 | 300.00 | 298.79 | 299.34 | 299.34 | 13 |
| 2025-07-04 | 300.24 | 300.24 | 300.24 | 300.24 | 300.24 | 0 |
| 2025-07-03 | 298.80 | 300.24 | 298.11 | 300.24 | 300.24 | 10 |
| 2025-07-02 | 295.46 | 298.05 | 293.91 | 294.96 | 294.96 | 2,169 |
| 2025-07-01 | 294.32 | 296.84 | 293.90 | 296.84 | 296.84 | 2,019 |
| 2025-06-30 | 297.52 | 301.70 | 296.03 | 296.77 | 296.77 | 226 |
| 2025-06-27 | 287.95 | 296.27 | 287.95 | 295.60 | 295.60 | 142 |
| 2025-06-26 | 295.75 | 295.75 | 285.31 | 285.31 | 285.31 | 168 |
| 2025-06-25 | 296.85 | 296.85 | 295.45 | 295.82 | 295.82 | 94 |
| 2025-06-24 | 299.00 | 299.00 | 293.04 | 298.22 | 298.22 | 9 |
| 2025-06-23 | 290.36 | 292.22 | 288.44 | 292.04 | 292.04 | 871 |
| 2025-06-20 | 293.00 | 293.00 | 284.82 | 284.82 | 284.82 | 326 |
| 2025-06-19 | 289.34 | 289.34 | 289.34 | 289.34 | 289.34 | 0 |
| 2025-06-18 | 289.34 | 289.34 | 289.34 | 289.34 | 289.34 | 2 |
| 2025-06-17 | 289.43 | 289.95 | 286.90 | 286.90 | 286.90 | 125 |
| 2025-06-16 | 290.08 | 291.90 | 290.08 | 291.90 | 291.90 | 4 |
| 2025-06-13 | 287.71 | 287.71 | 286.02 | 286.62 | 286.62 | 32 |
| 2025-06-12 | 293.82 | 293.82 | 293.44 | 293.44 | 293.44 | 6 |
| 2025-06-11 | 294.73 | 294.89 | 294.34 | 294.89 | 294.89 | 11 |
| 2025-06-10 | 294.70 | 295.00 | 290.67 | 290.67 | 290.67 | 42 |
| 2025-06-09 | 296.50 | 296.50 | 294.41 | 295.26 | 295.26 | 8 |
| 2025-06-06 | 295.38 | 295.38 | 294.45 | 294.45 | 294.45 | 6 |
| 2025-06-05 | 291.96 | 293.23 | 290.99 | 292.93 | 292.93 | 31 |
| 2025-06-04 | 291.50 | 292.04 | 290.79 | 291.75 | 291.75 | 59 |
| 2025-06-03 | 287.00 | 289.80 | 286.02 | 289.80 | 289.80 | 7,540 |
| 2025-06-02 | 282.63 | 284.92 | 280.51 | 284.92 | 284.92 | 14 |
| 2025-05-30 | 278.38 | 281.29 | 278.38 | 278.94 | 278.94 | 90 |
| 2025-05-29 | 287.94 | 287.94 | 279.07 | 280.35 | 280.35 | 14 |
| 2025-05-28 | 287.39 | 287.39 | 283.42 | 284.60 | 284.60 | 22 |
| 2025-05-27 | 287.62 | 288.00 | 284.93 | 286.25 | 286.25 | 10 |
| 2025-05-23 | 280.63 | 282.37 | 280.63 | 281.67 | 281.67 | 20 |
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.