F5, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	102.79	104.99	102.18	104.52	104.52	1,672,239
2016-04-21	100.89	103.16	99.280	102.54	102.54	2,461,310
2016-04-20	96.560	97.928	95.070	97.160	97.160	1,940,031
2016-04-19	97.240	97.820	95.610	95.760	95.760	923,261
2016-04-18	95.380	97.170	95.010	96.900	96.900	800,300
2016-04-15	96.600	96.670	95.190	95.610	95.610	861,426
2016-04-14	97.300	97.770	96.440	96.850	96.850	652,772
2016-04-13	96.090	97.520	95.550	97.150	97.150	1,148,100
2016-04-12	95.730	95.880	93.640	95.190	95.190	1,410,587
2016-04-11	98.080	99.780	97.280	97.280	97.280	709,945
2016-04-08	97.990	99.430	96.990	97.450	97.450	1,345,874
2016-04-07	100.17	100.49	97.120	97.720	97.720	1,737,919
2016-04-06	102.80	104.20	102.18	103.89	103.89	741,634
2016-04-05	104.24	104.67	102.84	103.34	103.34	845,510
2016-04-04	105.36	105.36	103.82	104.67	104.67	802,378
2016-04-01	104.94	105.76	104.32	105.58	105.58	543,388
2016-03-31	105.26	106.05	104.91	105.85	105.85	630,790
2016-03-30	105.16	106.86	104.87	105.47	105.47	660,489
2016-03-29	103.39	105.07	102.43	104.68	104.68	680,426
2016-03-28	103.49	103.79	102.58	103.40	103.40	605,484
2016-03-24	102.50	103.35	101.00	103.14	103.14	781,293
2016-03-23	104.35	104.54	102.70	102.99	102.99	641,941
2016-03-22	102.11	106.86	102.11	104.36	104.36	1,401,059
2016-03-21	102.13	103.30	102.00	103.01	103.01	622,102
2016-03-18	101.09	102.42	100.04	102.31	102.31	858,625
2016-03-17	99.580	101.31	99.580	100.93	100.93	477,071
2016-03-16	98.500	100.31	98.270	99.780	99.780	449,912
2016-03-15	98.720	99.470	98.411	99.000	99.000	726,983
2016-03-14	99.970	100.41	97.657	99.430	99.430	663,846
2016-03-11	99.640	100.82	98.550	100.66	100.66	412,180
2016-03-10	100.00	100.32	97.350	98.460	98.460	722,053
2016-03-09	100.25	100.95	99.370	99.790	99.790	478,584
2016-03-08	100.51	100.82	99.250	99.770	99.770	507,709
2016-03-07	99.310	101.27	98.760	100.87	100.87	957,968
2016-03-04	100.73	100.78	99.450	99.790	99.790	620,323
2016-03-03	99.770	100.78	99.405	100.47	100.47	795,365
2016-03-02	98.270	100.50	97.910	100.14	100.14	1,116,042
2016-03-01	96.730	98.750	96.290	98.660	98.660	788,707
2016-02-29	96.980	97.430	96.020	96.170	96.170	750,983
2016-02-26	96.300	97.720	96.300	97.120	97.120	823,624
2016-02-25	94.370	95.960	92.500	95.950	95.950	811,685
2016-02-24	92.830	94.420	91.350	94.300	94.300	864,453
2016-02-23	93.620	94.900	93.020	93.530	93.530	955,443
2016-02-22	93.220	94.930	92.950	94.570	94.570	782,650
2016-02-19	91.700	92.840	91.110	92.670	92.670	683,416
2016-02-18	92.190	92.770	91.220	91.870	91.870	822,456
2016-02-17	90.020	91.780	90.020	91.520	91.520	1,360,662
2016-02-16	89.000	89.850	88.120	89.510	89.510	948,659
2016-02-12	87.640	88.060	86.900	87.830	87.830	812,319
2016-02-11	86.790	87.600	86.026	86.960	86.960	1,229,727
2016-02-10	88.600	89.270	87.320	87.550	87.550	799,628
2016-02-09	87.590	88.835	86.850	87.610	87.610	1,043,104
2016-02-08	89.790	89.790	87.110	88.180	88.180	1,537,413
2016-02-05	91.760	92.250	89.850	90.220	90.220	1,137,302
2016-02-04	91.190	92.650	90.940	92.050	92.050	642,121
2016-02-03	91.500	92.420	89.660	91.190	91.190	983,402
2016-02-02	91.560	93.300	90.810	90.930	90.930	1,189,649
2016-02-01	93.120	94.290	92.680	94.010	94.010	1,037,344
2016-01-29	93.260	94.600	93.183	93.780	93.780	1,346,823
2016-01-28	95.980	95.980	92.490	92.500	92.500	2,218,703

← NewerPage 45 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-08-21	2:1

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.