F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	88.880	90.220	88.400	89.960	89.960	1,428,841
2013-09-09	87.510	88.790	87.150	88.440	88.440	990,327
2013-09-06	86.750	87.820	85.740	86.880	86.880	1,214,558
2013-09-05	85.430	87.180	85.280	86.520	86.520	1,408,931
2013-09-04	85.100	86.000	84.110	85.400	85.400	1,160,270
2013-09-03	84.220	86.110	84.161	85.020	85.020	1,502,788
2013-08-30	84.500	84.630	82.785	83.380	83.380	818,661
2013-08-29	83.290	84.920	83.290	84.120	84.120	607,680
2013-08-28	82.780	83.748	82.270	83.220	83.220	699,794
2013-08-27	84.240	84.890	82.600	82.840	82.840	1,445,020
2013-08-26	86.860	87.395	85.670	85.860	85.860	844,420
2013-08-23	88.220	88.300	86.660	87.100	87.100	1,047,999
2013-08-22	86.170	88.090	85.770	87.690	87.690	1,206,397
2013-08-21	86.080	86.760	85.250	85.380	85.380	1,254,703
2013-08-20	85.820	87.020	85.390	86.810	86.810	1,037,112
2013-08-19	87.860	88.110	85.630	85.700	85.700	1,334,672
2013-08-16	89.300	89.720	87.460	87.490	87.490	1,300,169
2013-08-15	90.370	90.390	87.630	89.230	89.230	2,386,437
2013-08-14	92.390	93.650	92.250	92.500	92.500	906,552
2013-08-13	92.570	93.690	91.720	93.000	93.000	1,147,604
2013-08-12	91.930	94.330	91.530	92.700	92.700	2,668,922
2013-08-09	89.930	91.170	89.690	89.880	89.880	1,771,097
2013-08-08	88.800	91.000	88.640	90.220	90.220	1,799,959
2013-08-07	88.420	89.580	87.656	88.380	88.380	1,535,880
2013-08-06	88.780	89.070	88.030	88.460	88.460	1,455,624
2013-08-05	87.990	89.220	87.655	88.730	88.730	1,473,977
2013-08-02	87.820	88.500	87.020	88.450	88.450	1,254,266
2013-08-01	88.260	89.190	87.390	89.040	89.040	2,085,585
2013-07-31	88.000	88.379	86.840	87.800	87.800	1,514,553
2013-07-30	86.810	88.450	86.571	87.890	87.890	1,440,766
2013-07-29	87.290	87.840	85.616	86.800	86.800	1,178,635
2013-07-26	86.760	88.200	86.340	87.650	87.650	2,077,650
2013-07-25	87.970	92.790	87.260	87.290	87.290	7,381,495
2013-07-24	81.690	82.490	80.810	81.420	81.420	2,835,010
2013-07-23	80.610	80.780	79.600	79.910	79.910	1,134,366
2013-07-22	81.600	81.600	79.880	80.340	80.340	1,030,565
2013-07-19	81.350	81.790	79.950	80.290	80.290	1,426,988
2013-07-18	80.960	82.550	80.410	81.740	81.740	1,295,563
2013-07-17	80.760	81.380	80.430	80.900	80.900	1,129,804
2013-07-16	81.470	82.000	79.770	80.430	80.430	1,783,383
2013-07-15	79.680	81.950	79.240	81.410	81.410	2,776,326
2013-07-12	77.380	79.830	76.860	79.790	79.790	3,133,101
2013-07-11	74.600	76.180	74.490	76.090	76.090	3,204,378
2013-07-10	69.440	72.340	69.360	71.950	71.950	3,667,812
2013-07-09	68.990	69.710	68.480	69.360	69.360	2,158,561
2013-07-08	69.550	69.690	68.220	68.520	68.520	1,692,871
2013-07-05	69.780	69.905	68.775	69.190	69.190	1,692,807
2013-07-03	68.530	69.900	68.400	69.320	69.320	1,347,847
2013-07-02	69.700	69.970	68.690	68.940	68.940	2,427,876
2013-07-01	70.000	70.460	69.300	69.610	69.610	1,887,060
2013-06-28	71.120	71.220	68.690	68.800	68.800	2,876,133
2013-06-27	68.800	70.150	68.580	70.050	70.050	1,397,894
2013-06-26	69.220	69.220	68.170	68.580	68.580	1,201,391
2013-06-25	68.670	69.290	67.840	68.500	68.500	1,596,387
2013-06-24	70.230	70.320	67.530	68.020	68.020	2,239,919
2013-06-21	71.900	72.350	70.020	70.920	70.920	2,834,275
2013-06-20	73.950	74.120	72.030	72.320	72.320	1,970,199
2013-06-19	76.330	76.620	74.400	74.450	74.450	969,926
2013-06-18	74.510	76.740	74.510	76.060	76.060	1,097,250
2013-06-17	74.600	75.310	74.050	74.530	74.530	1,180,915

← NewerPage 56 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.