F5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 296.61 | 296.76 | 290.98 | 292.75 | 292.75 | 569 |
| 2025-02-21 | 306.19 | 306.19 | 297.45 | 297.45 | 297.45 | 164 |
| 2025-02-20 | 306.82 | 308.86 | 302.57 | 302.57 | 302.57 | 423 |
| 2025-02-19 | 307.08 | 307.35 | 304.86 | 307.35 | 307.35 | 75 |
| 2025-02-18 | 311.50 | 311.94 | 305.66 | 307.69 | 307.69 | 98 |
| 2025-02-14 | 310.00 | 311.00 | 308.41 | 309.30 | 309.30 | 514 |
| 2025-02-13 | 312.05 | 313.05 | 309.84 | 310.33 | 310.33 | 188 |
| 2025-02-12 | 302.87 | 305.64 | 302.14 | 305.64 | 305.64 | 254 |
| 2025-02-11 | 308.74 | 310.12 | 308.71 | 310.10 | 310.10 | 28 |
| 2025-02-10 | 310.00 | 310.68 | 306.79 | 310.68 | 310.68 | 121 |
| 2025-02-07 | 308.00 | 309.90 | 305.98 | 305.98 | 305.98 | 415 |
| 2025-02-06 | 305.00 | 307.36 | 304.54 | 305.67 | 305.67 | 136 |
| 2025-02-05 | 296.34 | 302.51 | 296.34 | 302.29 | 302.29 | 232 |
| 2025-02-04 | 293.97 | 300.52 | 293.97 | 299.26 | 299.26 | 105 |
| 2025-02-03 | 293.00 | 293.91 | 288.56 | 292.69 | 292.69 | 159 |
| 2025-01-31 | 301.20 | 303.26 | 298.92 | 298.92 | 298.92 | 445 |
| 2025-01-30 | 302.51 | 307.09 | 298.76 | 304.50 | 304.50 | 1,660 |
| 2025-01-29 | 312.01 | 312.01 | 278.08 | 297.15 | 297.15 | 3,541 |
| 2025-01-28 | 263.47 | 269.06 | 262.53 | 267.93 | 267.93 | 3,061 |
| 2025-01-27 | 266.01 | 267.43 | 258.46 | 258.46 | 258.46 | 900 |
| 2025-01-24 | 275.00 | 275.00 | 271.06 | 272.09 | 272.09 | 704 |
| 2025-01-23 | 272.50 | 272.50 | 269.50 | 271.90 | 271.90 | 251 |
| 2025-01-22 | 271.23 | 271.70 | 268.66 | 269.91 | 269.91 | 356 |
| 2025-01-21 | 266.10 | 267.60 | 265.00 | 266.84 | 266.84 | 447 |
| 2025-01-17 | 268.00 | 268.00 | 264.74 | 264.94 | 264.94 | 333 |
| 2025-01-16 | 264.48 | 265.87 | 262.74 | 265.71 | 265.71 | 301 |
| 2025-01-15 | 262.40 | 263.80 | 260.65 | 260.65 | 260.65 | 370 |
| 2025-01-14 | 255.69 | 260.09 | 255.69 | 259.33 | 259.33 | 10 |
| 2025-01-13 | 252.70 | 255.46 | 251.75 | 255.46 | 255.46 | 127 |
| 2025-01-10 | 253.50 | 256.23 | 253.50 | 255.04 | 255.04 | 673 |
| 2025-01-08 | 255.88 | 257.14 | 255.04 | 257.14 | 257.14 | 352 |
| 2025-01-07 | 261.02 | 261.02 | 258.13 | 260.05 | 260.05 | 123 |
| 2025-01-06 | 245.14 | 260.58 | 245.14 | 259.74 | 259.74 | 259 |
| 2025-01-03 | 252.79 | 253.47 | 251.92 | 253.47 | 253.47 | 934 |
| 2025-01-02 | 253.10 | 255.00 | 250.00 | 250.61 | 250.61 | 435 |
| 2024-12-31 | 253.00 | 253.00 | 251.90 | 251.90 | 251.90 | 3 |
| 2024-12-30 | 252.27 | 252.29 | 249.88 | 251.59 | 251.59 | 127 |
| 2024-12-27 | 255.12 | 256.94 | 253.62 | 253.98 | 253.98 | 58 |
| 2024-12-24 | 255.16 | 256.54 | 251.98 | 256.54 | 256.54 | 6 |
| 2024-12-23 | 252.40 | 252.69 | 250.22 | 252.28 | 252.28 | 96 |
| 2024-12-20 | 250.16 | 253.33 | 248.00 | 251.50 | 251.50 | 293 |
| 2024-12-19 | 252.77 | 255.08 | 249.98 | 251.23 | 251.23 | 310 |
| 2024-12-18 | 261.92 | 263.76 | 258.40 | 259.30 | 259.30 | 453 |
| 2024-12-17 | 263.89 | 263.89 | 260.38 | 261.11 | 261.11 | 1,073 |
| 2024-12-16 | 261.59 | 263.62 | 260.93 | 260.93 | 260.93 | 144 |
| 2024-12-13 | 261.60 | 264.45 | 261.42 | 261.68 | 261.68 | 222 |
| 2024-12-12 | 261.00 | 263.20 | 259.99 | 263.03 | 263.03 | 334 |
| 2024-12-11 | 256.20 | 259.89 | 255.27 | 259.89 | 259.89 | 669 |
| 2024-12-10 | 257.88 | 258.14 | 254.28 | 256.41 | 256.41 | 366 |
| 2024-12-09 | 256.90 | 260.00 | 256.47 | 260.00 | 260.00 | 269 |
| 2024-12-06 | 256.50 | 259.59 | 256.50 | 257.10 | 257.10 | 292 |
| 2024-12-05 | 255.50 | 257.76 | 252.33 | 257.51 | 257.51 | 432 |
| 2024-12-04 | 252.88 | 254.79 | 250.96 | 254.36 | 254.36 | 220 |
| 2024-12-03 | 251.18 | 252.94 | 250.46 | 250.71 | 250.71 | 251 |
| 2024-12-02 | 249.06 | 253.51 | 249.01 | 253.51 | 253.51 | 705 |
| 2024-11-29 | 251.55 | 252.22 | 250.31 | 250.35 | 250.35 | 731 |
| 2024-11-27 | 251.70 | 252.07 | 248.64 | 250.18 | 250.18 | 160 |
| 2024-11-26 | 248.43 | 251.84 | 247.35 | 251.84 | 251.84 | 722 |
| 2024-11-25 | 249.37 | 250.41 | 247.96 | 248.86 | 248.86 | 1,011 |
| 2024-11-22 | 245.85 | 247.34 | 244.95 | 247.22 | 247.22 | 272 |
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.