F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	109.08	110.48	108.33	110.45	110.45	685,107
2014-05-28	109.86	110.75	108.17	108.49	108.49	1,051,855
2014-05-27	108.17	109.97	107.65	109.68	109.68	980,797
2014-05-23	107.53	108.32	106.46	107.75	107.75	2,093,563
2014-05-22	106.82	108.65	106.51	107.63	107.63	887,537
2014-05-21	106.00	107.28	105.64	106.99	106.99	854,918
2014-05-20	106.66	107.16	104.98	105.92	105.92	944,152
2014-05-19	102.81	107.62	102.60	107.22	107.22	1,625,184
2014-05-16	102.85	103.05	100.73	102.62	102.62	919,545
2014-05-15	104.11	104.50	101.16	103.26	103.26	1,241,248
2014-05-14	104.83	105.12	103.26	103.43	103.43	802,079
2014-05-13	105.39	105.50	103.96	104.82	104.82	775,348
2014-05-12	102.35	105.85	101.65	105.44	105.44	1,214,760
2014-05-09	101.42	102.82	99.960	102.71	102.71	1,124,734
2014-05-08	100.73	103.38	99.930	101.33	101.33	1,108,302
2014-05-07	103.01	103.31	99.950	100.91	100.91	1,959,449
2014-05-06	103.80	104.32	103.05	103.16	103.16	1,102,779
2014-05-05	103.10	104.24	102.74	103.83	103.83	1,198,277
2014-05-02	105.27	106.99	103.60	103.72	103.72	1,753,337
2014-05-01	104.65	107.33	104.29	106.70	106.70	1,634,962
2014-04-30	104.93	105.82	103.98	105.17	105.17	1,651,700
2014-04-29	102.97	105.74	102.08	105.27	105.27	1,873,394
2014-04-28	103.85	104.24	99.260	102.34	102.34	1,803,857
2014-04-25	105.33	105.88	102.89	103.52	103.52	1,235,288
2014-04-24	112.84	112.84	104.03	105.98	105.98	2,950,233
2014-04-23	109.00	109.00	106.51	108.19	108.19	1,552,137
2014-04-22	108.86	110.36	107.80	109.22	109.22	851,228
2014-04-21	108.42	109.44	106.87	108.77	108.77	1,128,518
2014-04-17	108.31	108.70	106.46	108.40	108.40	1,042,681
2014-04-16	108.39	109.43	106.35	108.31	108.31	880,838
2014-04-15	106.76	108.50	104.66	107.73	107.73	1,519,353
2014-04-14	105.79	109.45	105.33	107.05	107.05	2,178,689
2014-04-11	103.39	105.39	102.51	103.01	103.01	1,473,377
2014-04-10	109.49	109.53	103.84	104.28	104.28	1,713,215
2014-04-09	107.58	109.92	106.92	109.75	109.75	1,448,589
2014-04-08	105.19	108.12	104.90	107.45	107.45	1,662,210
2014-04-07	104.13	106.74	103.69	105.35	105.35	1,700,532
2014-04-04	107.31	108.10	103.30	104.44	104.44	3,244,625
2014-04-03	109.15	109.23	106.41	106.97	106.97	1,501,383
2014-04-02	109.52	110.47	108.35	109.23	109.23	1,170,518
2014-04-01	107.05	110.83	107.05	109.66	109.66	1,637,724
2014-03-31	106.20	107.43	105.98	106.63	106.63	2,051,005
2014-03-28	106.68	107.74	104.03	105.14	105.14	1,339,738
2014-03-27	104.33	108.09	103.14	106.31	106.31	1,918,682
2014-03-26	109.59	110.00	103.83	104.65	104.65	2,003,131
2014-03-25	108.75	111.00	107.19	108.83	108.83	1,349,476
2014-03-24	112.64	112.76	107.00	107.87	107.87	2,103,802
2014-03-21	115.19	115.19	112.19	112.83	112.83	1,854,413
2014-03-20	112.63	114.85	112.19	114.09	114.09	1,092,132
2014-03-19	111.49	114.84	111.07	113.46	113.46	1,768,327
2014-03-18	110.24	111.54	109.84	110.78	110.78	893,289
2014-03-17	108.15	111.10	107.87	110.37	110.37	1,567,559
2014-03-14	107.53	109.13	107.05	107.47	107.47	1,511,724
2014-03-13	111.74	112.07	106.50	107.50	107.50	2,488,500
2014-03-12	111.31	112.23	110.78	111.62	111.62	1,236,090
2014-03-11	112.95	114.85	111.44	111.93	111.93	1,545,890
2014-03-10	113.92	114.92	111.50	111.97	111.97	1,430,833
2014-03-07	115.95	116.71	113.97	114.78	114.78	1,733,701
2014-03-06	114.24	115.10	112.25	114.77	114.77	1,107,092
2014-03-05	113.33	115.54	112.59	114.66	114.66	1,406,487

← NewerPage 53 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.