F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	122.45	122.62	121.01	121.64	121.64	672,295
2014-08-21	123.59	123.59	121.62	122.09	122.09	913,833
2014-08-20	121.45	123.25	119.62	122.57	122.57	2,911,763
2014-08-19	116.67	120.58	116.60	120.02	120.02	1,563,051
2014-08-18	114.95	117.31	114.72	116.57	116.57	689,120
2014-08-15	115.45	115.86	113.10	114.01	114.01	747,208
2014-08-14	115.32	115.32	113.98	114.68	114.68	570,028
2014-08-13	114.44	115.36	113.83	115.07	115.07	496,570
2014-08-12	116.80	116.93	113.09	113.66	113.66	1,176,537
2014-08-11	114.90	117.74	114.85	116.76	116.76	1,537,487
2014-08-08	112.29	114.73	111.01	114.33	114.33	826,464
2014-08-07	114.50	114.50	112.34	112.48	112.48	738,668
2014-08-06	114.20	115.18	113.02	114.03	114.03	808,575
2014-08-05	111.78	114.31	111.50	113.76	113.76	1,048,823
2014-08-04	111.20	112.96	111.17	112.38	112.38	936,708
2014-08-01	109.01	113.37	109.01	112.20	112.20	1,126,619
2014-07-31	114.86	114.86	112.47	112.59	112.59	1,365,727
2014-07-30	114.94	116.11	114.58	115.67	115.67	1,129,347
2014-07-29	113.44	114.97	113.31	114.29	114.29	1,072,484
2014-07-28	112.17	114.14	108.03	113.31	113.31	885,710
2014-07-25	113.08	113.37	112.18	112.41	112.41	980,668
2014-07-24	112.50	117.77	112.32	113.23	113.23	4,459,047
2014-07-23	110.51	112.03	110.31	110.81	110.81	1,469,610
2014-07-22	109.92	112.65	109.21	112.12	112.12	928,198
2014-07-21	110.09	110.52	108.80	109.20	109.20	925,181
2014-07-18	109.81	110.78	109.31	110.19	110.19	872,448
2014-07-17	109.27	111.18	109.09	109.42	109.42	795,535
2014-07-16	111.57	111.98	109.43	109.69	109.69	979,346
2014-07-15	111.06	111.90	109.57	110.72	110.72	1,661,740
2014-07-14	109.49	112.81	109.21	109.84	109.84	1,183,384
2014-07-11	110.86	112.06	109.74	110.20	110.20	1,241,910
2014-07-10	109.60	112.17	109.20	111.29	111.29	749,642
2014-07-09	110.00	112.68	109.66	111.75	111.75	835,085
2014-07-08	111.94	112.22	108.20	109.16	109.16	1,422,410
2014-07-07	111.36	114.58	111.29	112.24	112.24	820,368
2014-07-03	111.79	112.63	111.59	112.36	112.36	295,844
2014-07-02	111.95	112.71	111.16	111.51	111.51	631,793
2014-07-01	112.00	112.92	111.45	112.19	112.19	646,741
2014-06-30	110.93	112.48	110.66	111.44	111.44	852,636
2014-06-27	107.49	111.25	107.33	111.11	111.11	2,000,493
2014-06-26	109.10	109.53	106.57	107.16	107.16	1,105,248
2014-06-25	108.94	109.83	108.37	108.89	108.89	749,480
2014-06-24	108.90	110.83	108.64	109.46	109.46	1,207,082
2014-06-23	109.05	109.26	108.50	108.81	108.81	766,894
2014-06-20	109.09	109.36	108.17	108.81	108.81	1,666,708
2014-06-19	112.97	113.26	109.25	109.52	109.52	1,488,583
2014-06-18	113.18	113.72	110.85	112.54	112.54	1,125,014
2014-06-17	112.99	114.14	112.81	113.56	113.56	484,356
2014-06-16	111.76	113.80	111.75	113.36	113.36	787,885
2014-06-13	111.63	112.54	111.04	112.30	112.30	599,537
2014-06-12	112.19	112.64	111.00	111.54	111.54	618,771
2014-06-11	111.96	113.39	111.85	112.37	112.37	529,933
2014-06-10	111.55	112.83	111.09	112.59	112.59	780,502
2014-06-09	111.76	112.39	111.08	111.37	111.37	1,001,611
2014-06-06	111.22	112.50	110.58	111.36	111.36	641,225
2014-06-05	109.44	111.45	108.80	110.94	110.94	975,978
2014-06-04	109.50	111.00	108.73	108.98	108.98	1,039,161
2014-06-03	108.37	110.50	108.22	110.07	110.07	811,922
2014-06-02	108.93	109.77	107.70	109.57	109.57	850,702
2014-05-30	110.66	110.66	108.31	108.55	108.55	1,041,523

← NewerPage 52 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.