F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	74.920	75.460	73.660	73.990	73.990	1,185,922
2013-06-13	73.860	75.270	73.420	74.970	74.970	2,134,547
2013-06-12	75.920	76.070	73.670	74.100	74.100	1,337,574
2013-06-11	76.570	77.820	75.250	75.340	75.340	1,244,613
2013-06-10	78.180	78.610	76.670	77.470	77.470	1,338,279
2013-06-07	79.180	79.200	77.110	78.070	78.070	1,385,321
2013-06-06	78.120	79.050	77.470	79.000	79.000	1,599,970
2013-06-05	77.250	78.180	75.755	76.830	76.830	1,685,245
2013-06-04	79.310	80.000	76.740	77.320	77.320	1,552,763
2013-06-03	80.600	80.950	77.220	79.160	79.160	2,907,039
2013-05-31	83.640	84.326	82.900	83.210	83.210	1,217,217
2013-05-30	83.140	84.690	83.040	84.120	84.120	1,250,173
2013-05-29	83.310	83.725	82.370	83.290	83.290	1,407,270
2013-05-28	82.510	83.720	82.500	83.670	83.670	1,229,420
2013-05-24	80.720	81.780	80.080	81.560	81.560	802,611
2013-05-23	81.190	81.590	80.134	81.220	81.220	964,018
2013-05-22	83.090	84.500	81.650	82.020	82.020	1,540,746
2013-05-21	83.210	83.480	82.498	82.660	82.660	1,169,290
2013-05-20	82.180	83.550	81.400	82.880	82.880	1,081,356
2013-05-17	82.550	83.180	81.725	82.630	82.630	1,310,118
2013-05-16	82.570	86.219	82.005	82.600	82.600	2,719,477
2013-05-15	78.600	80.080	77.600	79.910	79.910	1,793,983
2013-05-14	78.500	79.130	77.520	78.860	78.860	1,192,906
2013-05-13	80.240	80.410	78.220	78.340	78.340	1,922,149
2013-05-10	79.390	80.030	79.160	79.990	79.990	1,279,977
2013-05-09	78.780	79.870	78.220	79.170	79.170	1,855,522
2013-05-08	76.640	78.710	76.570	78.700	78.700	1,647,677
2013-05-07	78.220	79.000	76.710	76.960	76.960	1,434,318
2013-05-06	75.500	77.550	75.100	77.520	77.520	1,364,597
2013-05-03	75.650	76.040	75.045	75.370	75.370	1,074,261
2013-05-02	73.310	76.120	73.000	74.500	74.500	1,938,411
2013-05-01	76.100	76.320	73.770	74.120	74.120	1,903,080
2013-04-30	75.310	77.250	74.281	76.430	76.430	1,675,940
2013-04-29	74.270	77.030	73.650	75.960	75.960	1,840,323
2013-04-26	73.740	75.200	73.230	74.200	74.200	1,626,555
2013-04-25	76.680	81.300	74.310	74.890	74.890	5,904,966
2013-04-24	72.200	72.740	71.210	72.350	72.350	1,748,919
2013-04-23	71.710	72.980	71.710	72.330	72.330	1,215,857
2013-04-22	71.730	71.990	70.600	71.430	71.430	1,311,742
2013-04-19	72.470	72.480	71.145	71.380	71.380	1,434,729
2013-04-18	73.740	74.180	72.200	72.540	72.540	1,068,793
2013-04-17	73.450	74.640	72.980	73.490	73.490	1,407,947
2013-04-16	73.440	74.560	73.090	73.940	73.940	1,263,225
2013-04-15	74.570	75.130	72.800	73.000	73.000	1,409,331
2013-04-12	75.610	75.845	73.860	74.980	74.980	1,418,641
2013-04-11	73.380	76.760	72.960	75.900	75.900	2,503,924
2013-04-10	72.930	73.790	72.120	73.400	73.400	1,959,291
2013-04-09	72.750	73.430	72.070	72.450	72.450	2,672,441
2013-04-08	73.370	73.400	71.650	72.770	72.770	3,425,625
2013-04-05	73.330	75.790	71.950	73.210	73.210	12,462,890
2013-04-04	90.110	91.000	89.690	90.420	90.420	2,179,782
2013-04-03	90.750	92.570	89.880	90.520	90.520	1,931,253
2013-04-02	89.880	90.000	88.920	89.830	89.830	1,542,843
2013-04-01	88.840	89.390	87.610	87.910	87.910	861,880
2013-03-28	88.430	89.807	87.830	89.080	89.080	1,130,206
2013-03-27	88.450	89.050	87.510	88.720	88.720	1,427,206
2013-03-26	87.840	88.000	87.030	87.570	87.570	807,193
2013-03-25	87.440	88.150	86.970	87.480	87.480	1,219,520
2013-03-22	89.110	89.700	86.330	87.010	87.010	1,805,741
2013-03-21	90.000	91.200	88.660	89.030	89.030	1,003,286

← NewerPage 57 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.