F5 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 242.94 | 245.65 | 242.56 | 244.86 | 244.86 | 650 |
| 2024-11-20 | 239.86 | 241.08 | 238.53 | 240.94 | 240.94 | 327 |
| 2024-11-19 | 236.52 | 240.69 | 234.25 | 240.09 | 240.09 | 495 |
| 2024-11-18 | 238.13 | 241.40 | 238.13 | 240.05 | 240.05 | 269 |
| 2024-11-15 | 240.74 | 242.75 | 238.37 | 239.93 | 239.93 | 341 |
| 2024-11-14 | 245.71 | 247.54 | 242.52 | 243.07 | 243.07 | 346 |
| 2024-11-13 | 243.43 | 246.80 | 242.34 | 246.80 | 246.80 | 566 |
| 2024-11-12 | 243.97 | 243.97 | 241.81 | 243.32 | 243.32 | 354 |
| 2024-11-11 | 241.32 | 243.70 | 241.32 | 243.20 | 243.20 | 482 |
| 2024-11-08 | 242.11 | 244.02 | 242.11 | 242.46 | 242.46 | 404 |
| 2024-11-07 | 238.94 | 240.33 | 238.94 | 240.13 | 240.13 | 264 |
| 2024-11-06 | 237.60 | 241.67 | 236.09 | 241.67 | 241.67 | 1,094 |
| 2024-11-05 | 230.00 | 233.36 | 230.00 | 232.50 | 232.50 | 128 |
| 2024-11-04 | 230.90 | 232.62 | 229.49 | 231.11 | 231.11 | 455 |
| 2024-11-01 | 233.88 | 234.66 | 231.52 | 231.68 | 231.68 | 243 |
| 2024-10-31 | 238.73 | 239.01 | 233.89 | 233.89 | 233.89 | 125 |
| 2024-10-30 | 240.01 | 240.62 | 236.78 | 238.30 | 238.30 | 1,241 |
| 2024-10-29 | 243.07 | 250.14 | 237.32 | 239.45 | 239.45 | 6,646 |
| 2024-10-28 | 218.20 | 218.22 | 216.90 | 218.22 | 218.22 | 673 |
| 2024-10-25 | 214.76 | 216.65 | 214.15 | 215.86 | 215.86 | 305 |
| 2024-10-24 | 215.87 | 215.87 | 213.90 | 214.42 | 214.42 | 176 |
| 2024-10-23 | 217.82 | 217.82 | 214.64 | 214.64 | 214.64 | 57 |
| 2024-10-22 | 217.24 | 217.52 | 215.99 | 217.50 | 217.50 | 31 |
| 2024-10-21 | 217.05 | 218.30 | 216.88 | 218.04 | 218.04 | 254 |
| 2024-10-18 | 217.79 | 218.60 | 217.00 | 218.24 | 218.24 | 57 |
| 2024-10-17 | 216.84 | 216.84 | 215.65 | 216.28 | 216.28 | 14 |
| 2024-10-16 | 216.67 | 217.05 | 215.89 | 215.94 | 215.94 | 159 |
| 2024-10-15 | 218.27 | 220.99 | 218.27 | 218.83 | 218.83 | 26 |
| 2024-10-14 | 220.51 | 220.99 | 218.66 | 218.66 | 218.66 | 102 |
| 2024-10-11 | 223.40 | 223.99 | 222.62 | 223.29 | 223.29 | 186 |
| 2024-10-10 | 221.09 | 221.89 | 220.36 | 221.16 | 221.16 | 225 |
| 2024-10-09 | 218.85 | 222.04 | 218.85 | 221.63 | 221.63 | 159 |
| 2024-10-08 | 218.55 | 220.00 | 217.54 | 219.88 | 219.88 | 317 |
| 2024-10-07 | 220.00 | 220.06 | 218.50 | 219.45 | 219.45 | 104 |
| 2024-10-04 | 220.08 | 220.22 | 218.92 | 219.43 | 219.43 | 410 |
| 2024-10-03 | 217.71 | 219.06 | 217.69 | 217.94 | 217.94 | 193 |
| 2024-10-02 | 219.00 | 220.09 | 217.03 | 219.94 | 219.94 | 58 |
| 2024-10-01 | 220.84 | 220.84 | 218.16 | 219.65 | 219.65 | 667 |
| 2024-09-30 | 219.41 | 219.83 | 218.61 | 219.59 | 219.59 | 93 |
| 2024-09-27 | 222.46 | 222.46 | 220.16 | 220.32 | 220.32 | 486 |
| 2024-09-26 | 221.51 | 221.51 | 219.21 | 219.69 | 219.69 | 87 |
| 2024-09-25 | 215.16 | 220.46 | 214.80 | 220.13 | 220.13 | 147 |
| 2024-09-24 | 222.47 | 222.47 | 220.84 | 221.61 | 221.61 | 284 |
| 2024-09-23 | 220.93 | 222.11 | 219.24 | 220.87 | 220.87 | 1,651 |
| 2024-09-20 | 221.00 | 221.00 | 216.74 | 219.07 | 219.07 | 997 |
| 2024-09-19 | 216.72 | 218.15 | 214.04 | 218.15 | 218.15 | 981 |
| 2024-09-18 | 214.08 | 214.73 | 212.42 | 212.60 | 212.60 | 262 |
| 2024-09-17 | 214.99 | 215.56 | 213.39 | 214.44 | 214.44 | 59 |
| 2024-09-16 | 211.73 | 213.69 | 210.72 | 213.69 | 213.69 | 171 |
| 2024-09-13 | 208.00 | 210.51 | 207.91 | 209.97 | 209.97 | 103 |
| 2024-09-12 | 203.11 | 205.89 | 202.59 | 205.89 | 205.89 | 64 |
| 2024-09-11 | 199.05 | 199.05 | 197.67 | 198.76 | 198.76 | 418 |
| 2024-09-10 | 200.17 | 200.83 | 198.79 | 200.48 | 200.48 | 174 |
| 2024-09-09 | 200.69 | 203.44 | 200.69 | 202.86 | 202.86 | 9 |
| 2024-09-06 | 200.22 | 202.50 | 198.92 | 199.32 | 199.32 | 264 |
| 2024-09-05 | 199.43 | 202.31 | 197.67 | 202.31 | 202.31 | 1,296 |
| 2024-09-04 | 197.44 | 200.32 | 197.06 | 199.67 | 199.67 | 368 |
| 2024-09-03 | 201.39 | 203.54 | 199.77 | 199.77 | 199.77 | 432 |
| 2024-08-30 | 203.00 | 203.33 | 201.11 | 201.75 | 201.75 | 52 |
| 2024-08-29 | 200.76 | 202.96 | 199.53 | 202.44 | 202.44 | 193 |
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.