F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	128.83	128.83	126.49	127.86	127.86	911,031
2014-11-14	126.50	128.93	124.76	128.88	128.88	1,315,250
2014-11-13	126.03	126.52	125.23	126.15	126.15	639,612
2014-11-12	125.64	126.29	124.63	125.76	125.76	725,610
2014-11-11	127.12	127.71	125.85	126.57	126.57	697,561
2014-11-10	126.66	127.15	124.25	126.59	126.59	816,225
2014-11-07	125.22	126.69	124.20	126.66	126.66	907,134
2014-11-06	125.66	126.35	125.01	125.21	125.21	883,822
2014-11-05	126.65	126.65	124.58	125.42	125.42	968,188
2014-11-04	124.88	126.65	124.40	125.64	125.64	1,386,368
2014-11-03	122.00	125.44	122.00	124.37	124.37	1,313,258
2014-10-31	123.89	124.00	122.01	122.98	122.98	1,356,826
2014-10-30	123.00	123.83	120.01	121.78	121.78	3,487,107
2014-10-29	119.41	119.96	115.68	117.12	117.12	2,197,567
2014-10-28	116.57	120.49	115.53	120.25	120.25	911,743
2014-10-27	114.83	116.05	113.53	115.59	115.59	790,146
2014-10-24	114.75	115.62	113.37	114.90	114.90	876,150
2014-10-23	114.50	115.81	113.72	114.57	114.57	880,797
2014-10-22	116.30	116.96	112.67	112.74	112.74	977,873
2014-10-21	113.46	116.89	112.97	116.61	116.61	815,356
2014-10-20	113.02	113.31	110.75	112.88	112.88	1,113,160
2014-10-17	111.25	114.52	110.80	113.70	113.70	1,091,984
2014-10-16	108.00	110.08	107.50	109.74	109.74	924,102
2014-10-15	107.74	111.94	107.22	110.30	110.30	1,138,474
2014-10-14	112.76	112.76	108.29	109.82	109.82	1,188,642
2014-10-13	107.22	112.36	106.82	109.11	109.11	2,041,917
2014-10-10	113.47	113.55	106.86	107.11	107.11	2,759,614
2014-10-09	118.12	118.89	114.68	115.31	115.31	1,489,545
2014-10-08	117.76	119.33	114.53	119.03	119.03	1,155,615
2014-10-07	120.95	120.95	117.79	117.91	117.91	1,033,661
2014-10-06	122.71	123.38	121.44	122.16	122.16	732,031
2014-10-03	121.00	123.55	120.78	122.65	122.65	1,085,668
2014-10-02	117.02	119.21	116.49	118.71	118.71	745,552
2014-10-01	118.50	118.64	116.30	117.08	117.08	1,036,051
2014-09-30	119.40	120.04	118.13	118.74	118.74	713,890
2014-09-29	118.38	119.59	117.60	119.16	119.16	755,420
2014-09-26	120.08	121.51	120.08	121.04	121.04	574,246
2014-09-25	122.27	122.45	119.06	119.71	119.71	564,657
2014-09-24	120.70	122.12	120.36	122.08	122.08	764,695
2014-09-23	121.58	122.09	120.47	120.52	120.52	1,039,820
2014-09-22	124.24	124.72	121.62	122.20	122.20	875,988
2014-09-19	128.25	128.30	124.32	124.84	124.84	1,544,904
2014-09-18	126.13	127.82	125.61	127.64	127.64	838,612
2014-09-17	125.69	126.89	124.97	125.44	125.44	708,120
2014-09-16	123.22	126.15	123.21	125.82	125.82	616,594
2014-09-15	126.12	126.72	123.69	123.87	123.87	718,798
2014-09-12	125.70	125.98	124.31	125.08	125.08	786,476
2014-09-11	125.43	127.04	125.22	126.12	126.12	923,444
2014-09-10	123.66	125.24	122.31	125.19	125.19	819,266
2014-09-09	123.42	124.82	122.91	123.03	123.03	871,749
2014-09-08	123.56	124.89	123.37	123.83	123.83	721,402
2014-09-05	122.94	124.37	122.79	123.71	123.71	618,275
2014-09-04	123.89	124.42	122.86	123.00	123.00	676,749
2014-09-03	125.73	126.10	123.79	123.91	123.91	741,214
2014-09-02	124.50	125.99	124.21	125.73	125.73	653,884
2014-08-29	124.22	124.55	123.21	124.19	124.19	528,533
2014-08-28	123.29	124.31	122.40	123.66	123.66	803,293
2014-08-27	124.36	124.80	123.38	123.66	123.66	482,602
2014-08-26	121.99	124.37	121.71	123.86	123.86	916,532
2014-08-25	122.27	123.00	121.05	121.55	121.55	672,645

← NewerPage 51 of 79 · 4,733 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.