F5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 285.15 | 286.69 | 285.10 | 285.10 | 285.10 | 25 |
| 2025-05-21 | 284.36 | 288.85 | 284.36 | 288.26 | 288.26 | 51 |
| 2025-05-20 | 283.08 | 288.26 | 283.08 | 287.98 | 287.98 | 128 |
| 2025-05-19 | 275.00 | 285.41 | 275.00 | 285.41 | 285.41 | 37 |
| 2025-05-16 | 283.28 | 283.55 | 280.96 | 283.24 | 283.24 | 497 |
| 2025-05-15 | 284.09 | 284.09 | 280.34 | 282.87 | 282.87 | 24 |
| 2025-05-14 | 282.25 | 283.57 | 282.25 | 283.57 | 283.57 | 10 |
| 2025-05-13 | 283.00 | 283.00 | 282.43 | 282.43 | 282.43 | 0 |
| 2025-05-12 | 279.07 | 279.28 | 277.43 | 278.83 | 278.83 | 4 |
| 2025-05-09 | 273.44 | 273.44 | 268.66 | 269.44 | 269.44 | 9 |
| 2025-05-08 | 269.97 | 273.56 | 269.97 | 273.56 | 273.56 | 91 |
| 2025-05-07 | 266.74 | 266.74 | 265.58 | 265.58 | 265.58 | 3 |
| 2025-05-06 | 265.28 | 265.62 | 261.98 | 264.38 | 264.38 | 161 |
| 2025-05-02 | 269.19 | 271.20 | 268.12 | 268.56 | 268.56 | 64 |
| 2025-05-01 | 264.62 | 268.60 | 264.62 | 266.31 | 266.31 | 35 |
| 2025-04-30 | 260.00 | 262.09 | 257.32 | 261.01 | 261.01 | 29 |
| 2025-04-29 | 266.19 | 266.19 | 257.22 | 262.31 | 262.31 | 385 |
| 2025-04-28 | 272.89 | 272.89 | 267.43 | 267.43 | 267.43 | 40 |
| 2025-04-25 | 265.88 | 265.88 | 265.51 | 265.51 | 265.51 | 131 |
| 2025-04-24 | 265.28 | 268.31 | 265.28 | 268.31 | 268.31 | 20 |
| 2025-04-23 | 265.85 | 265.85 | 260.00 | 260.00 | 260.00 | 19 |
| 2025-04-22 | 255.67 | 255.84 | 254.28 | 255.37 | 255.37 | 1 |
| 2025-04-17 | 259.25 | 259.25 | 258.00 | 258.56 | 258.56 | 4 |
| 2025-04-16 | 260.00 | 263.36 | 260.00 | 263.36 | 263.36 | 93 |
| 2025-04-15 | 264.72 | 264.98 | 263.99 | 263.99 | 263.99 | 1 |
| 2025-04-14 | 266.76 | 269.06 | 263.40 | 263.40 | 263.40 | 37 |
| 2025-04-11 | 258.41 | 258.41 | 257.64 | 257.64 | 257.64 | 5 |
| 2025-04-10 | 255.55 | 257.01 | 252.61 | 253.50 | 253.50 | 37 |
| 2025-04-09 | 240.00 | 264.18 | 233.55 | 264.18 | 264.18 | 36 |
| 2025-04-08 | 254.08 | 254.88 | 249.02 | 249.02 | 249.02 | 48 |
| 2025-04-07 | 230.72 | 239.73 | 228.62 | 239.73 | 239.73 | 8 |
| 2025-04-04 | 242.06 | 243.27 | 237.19 | 243.10 | 243.10 | 291 |
| 2025-04-03 | 256.19 | 260.58 | 250.56 | 256.76 | 256.76 | 106 |
| 2025-04-02 | 271.28 | 271.28 | 270.81 | 271.28 | 271.28 | 8 |
| 2025-04-01 | 261.71 | 269.27 | 261.71 | 267.91 | 267.91 | 127 |
| 2025-03-31 | 260.11 | 262.96 | 259.42 | 262.86 | 262.86 | 84 |
| 2025-03-28 | 268.74 | 269.86 | 261.40 | 263.00 | 263.00 | 89 |
| 2025-03-27 | 271.68 | 271.68 | 268.80 | 268.80 | 268.80 | 103 |
| 2025-03-26 | 274.60 | 274.60 | 271.22 | 271.22 | 271.22 | 10 |
| 2025-03-25 | 283.84 | 283.84 | 274.80 | 275.53 | 275.53 | 31 |
| 2025-03-24 | 273.04 | 276.11 | 273.04 | 274.63 | 274.63 | 20 |
| 2025-03-21 | 266.83 | 266.83 | 264.61 | 265.34 | 265.34 | 29 |
| 2025-03-20 | 270.21 | 270.21 | 268.89 | 269.53 | 269.53 | 160 |
| 2025-03-19 | 269.01 | 269.01 | 266.00 | 268.34 | 268.34 | 261 |
| 2025-03-18 | 266.27 | 266.27 | 263.91 | 263.91 | 263.91 | 1,309 |
| 2025-03-17 | 262.50 | 268.77 | 258.95 | 268.77 | 268.77 | 51 |
| 2025-03-14 | 258.73 | 263.13 | 258.58 | 262.48 | 262.48 | 57 |
| 2025-03-13 | 265.00 | 266.04 | 257.10 | 259.32 | 259.32 | 56 |
| 2025-03-12 | 268.20 | 270.60 | 268.20 | 268.41 | 268.41 | 66 |
| 2025-03-11 | 266.43 | 268.33 | 264.61 | 264.61 | 264.61 | 25 |
| 2025-03-10 | 274.00 | 274.00 | 264.39 | 264.39 | 264.39 | 301 |
| 2025-03-07 | 275.64 | 276.57 | 268.85 | 269.19 | 269.19 | 144 |
| 2025-03-06 | 278.82 | 279.31 | 275.38 | 275.38 | 275.38 | 9 |
| 2025-03-05 | 281.35 | 281.35 | 276.48 | 278.11 | 278.11 | 99 |
| 2025-03-04 | 281.08 | 281.08 | 273.03 | 276.83 | 276.83 | 165 |
| 2025-03-03 | 298.15 | 298.15 | 291.86 | 292.31 | 292.31 | 23 |
| 2025-02-28 | 291.05 | 291.05 | 286.00 | 286.05 | 286.05 | 201 |
| 2025-02-27 | 295.00 | 295.94 | 293.66 | 295.94 | 295.94 | 504 |
| 2025-02-26 | 293.94 | 297.99 | 292.88 | 292.88 | 292.88 | 146 |
| 2025-02-25 | 292.62 | 292.62 | 287.60 | 291.32 | 291.32 | 403 |
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.