F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	112.77	113.53	111.94	113.12	113.12	1,019,978
2014-03-03	110.30	111.59	108.54	111.18	111.18	1,560,198
2014-02-28	114.86	114.86	111.07	112.34	112.34	1,749,352
2014-02-27	113.36	114.86	112.56	114.51	114.51	1,165,982
2014-02-26	110.41	114.76	110.03	113.89	113.89	1,719,253
2014-02-25	112.45	113.00	109.76	110.22	110.22	991,763
2014-02-24	110.27	113.77	110.21	111.91	111.91	1,097,902
2014-02-21	112.50	112.99	109.70	110.28	110.28	1,357,016
2014-02-20	109.82	111.30	108.92	110.52	110.52	1,073,952
2014-02-19	112.23	112.59	109.43	109.65	109.65	1,497,480
2014-02-18	111.69	112.49	111.35	112.12	112.12	1,057,451
2014-02-14	111.84	112.41	111.00	111.91	111.91	1,078,568
2014-02-13	110.25	111.75	108.80	111.74	111.74	2,374,453
2014-02-12	112.50	114.25	111.07	111.55	111.55	2,177,053
2014-02-11	109.33	112.59	109.03	112.26	112.26	2,553,070
2014-02-10	107.50	110.65	107.43	109.50	109.50	1,764,627
2014-02-07	106.82	107.40	105.37	107.28	107.28	1,628,131
2014-02-06	104.00	106.76	103.99	106.07	106.07	1,453,097
2014-02-05	105.63	105.95	102.24	103.95	103.95	2,231,400
2014-02-04	105.26	107.00	104.64	106.47	106.47	2,289,394
2014-02-03	104.58	106.70	103.82	104.93	104.93	2,649,217
2014-01-31	109.69	109.69	106.50	107.02	107.02	2,797,771
2014-01-30	108.25	110.90	107.25	109.95	109.95	2,248,694
2014-01-29	107.18	109.08	106.72	107.48	107.48	2,955,473
2014-01-28	106.23	110.42	106.06	109.74	109.74	3,910,608
2014-01-27	105.23	108.14	104.71	106.50	106.50	3,837,373
2014-01-24	102.17	106.12	101.00	104.91	104.91	4,519,145
2014-01-23	107.99	109.00	102.39	102.49	102.49	7,226,211
2014-01-22	98.000	98.870	97.160	97.480	97.480	3,000,821
2014-01-21	97.830	98.650	97.370	98.200	98.200	2,166,944
2014-01-17	97.510	97.750	96.400	96.920	96.920	1,440,715
2014-01-16	97.440	98.180	96.910	97.750	97.750	1,152,224
2014-01-15	95.000	98.170	94.710	97.500	97.500	2,483,945
2014-01-14	92.220	94.980	91.993	94.520	94.520	2,215,039
2014-01-13	91.080	93.500	90.720	92.010	92.010	4,485,123
2014-01-10	88.330	88.540	87.560	88.520	88.520	940,984
2014-01-09	89.740	89.740	87.470	88.060	88.060	1,064,618
2014-01-08	89.620	90.570	88.520	89.370	89.370	1,664,003
2014-01-07	88.120	90.260	87.700	89.640	89.640	1,728,685
2014-01-06	89.260	89.650	87.520	87.780	87.780	1,797,954
2014-01-03	89.080	89.290	87.820	88.030	88.030	1,068,169
2014-01-02	90.420	90.470	88.445	88.890	88.890	1,039,619
2013-12-31	90.200	91.280	89.770	90.860	90.860	953,133
2013-12-30	89.270	90.790	88.890	89.890	89.890	930,199
2013-12-27	89.220	89.830	89.000	89.220	89.220	702,076
2013-12-26	89.500	89.850	89.105	89.280	89.280	905,926
2013-12-24	89.500	89.950	89.330	89.440	89.440	533,004
2013-12-23	88.500	89.845	87.915	89.510	89.510	2,078,008
2013-12-20	85.820	88.500	85.152	88.100	88.100	3,314,547
2013-12-19	83.580	85.530	83.580	84.980	84.980	1,367,106
2013-12-18	83.950	84.260	82.530	84.110	84.110	1,435,338
2013-12-17	83.730	85.140	83.630	84.250	84.250	1,702,899
2013-12-16	82.420	84.170	81.790	83.440	83.440	1,962,454
2013-12-13	82.400	82.472	81.220	81.470	81.470	982,508
2013-12-12	83.920	84.430	81.710	81.990	81.990	1,493,761
2013-12-11	85.500	85.500	84.140	84.240	84.240	1,955,520
2013-12-10	84.810	85.310	84.490	84.720	84.720	1,162,452
2013-12-09	83.940	85.610	83.690	85.180	85.180	1,582,342
2013-12-06	82.560	84.040	81.200	83.590	83.590	1,772,348
2013-12-05	82.620	82.839	81.480	81.500	81.500	1,586,268

← NewerPage 54 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.