F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	90.630	91.100	89.890	90.950	90.950	1,056,645
2013-03-19	90.340	90.363	88.100	89.700	89.700	1,261,214
2013-03-18	89.530	90.440	87.970	90.240	90.240	1,709,176
2013-03-15	91.140	92.540	90.650	90.910	90.910	1,866,966
2013-03-14	93.000	93.095	91.070	91.310	91.310	2,154,955
2013-03-13	93.550	95.000	92.120	92.790	92.790	1,262,527
2013-03-12	94.430	95.217	92.850	93.460	93.460	1,145,230
2013-03-11	93.900	94.870	93.402	94.740	94.740	1,049,258
2013-03-08	94.680	95.400	93.790	94.010	94.010	1,713,771
2013-03-07	94.030	95.670	93.080	94.230	94.230	1,315,416
2013-03-06	94.020	94.400	92.710	93.110	93.110	869,393
2013-03-05	93.270	93.940	92.570	93.430	93.430	1,597,143
2013-03-04	93.070	93.560	92.180	92.650	92.650	1,495,423
2013-03-01	94.220	94.460	92.800	93.580	93.580	1,261,842
2013-02-28	92.690	95.130	92.010	94.430	94.430	1,971,428
2013-02-27	94.680	94.890	92.870	93.040	93.040	1,807,879
2013-02-26	94.160	96.650	93.660	94.640	94.640	1,887,749
2013-02-25	99.150	99.500	93.790	93.900	93.900	3,770,807
2013-02-22	101.36	102.00	99.790	101.06	101.06	903,166
2013-02-21	102.12	102.47	99.276	100.73	100.73	1,093,460
2013-02-20	103.75	105.30	102.18	102.20	102.20	2,167,117
2013-02-19	101.77	103.84	101.51	103.62	103.62	976,783
2013-02-15	100.81	101.76	100.37	101.72	101.72	1,391,331
2013-02-14	101.83	102.03	100.31	100.89	100.89	1,422,082
2013-02-13	102.26	103.60	100.38	102.28	102.28	1,202,020
2013-02-12	103.29	103.74	101.88	102.15	102.15	1,136,798
2013-02-11	104.52	105.89	103.31	103.52	103.52	895,973
2013-02-08	105.16	106.66	104.54	105.25	105.25	1,049,612
2013-02-07	107.54	107.99	104.13	105.00	105.00	1,764,087
2013-02-06	105.75	107.75	105.68	107.66	107.66	1,120,846
2013-02-05	106.20	107.17	106.15	106.25	106.25	752,202
2013-02-04	105.48	107.82	104.65	105.70	105.70	1,710,079
2013-02-01	106.35	107.10	104.34	105.96	105.96	1,847,688
2013-01-31	105.79	106.24	103.55	104.88	104.88	1,460,356
2013-01-30	104.85	105.70	103.98	104.95	104.95	1,437,828
2013-01-29	103.57	105.12	101.40	104.81	104.81	1,680,453
2013-01-28	105.69	106.87	105.01	105.66	105.66	1,203,780
2013-01-25	103.54	106.17	103.54	105.43	105.43	1,804,104
2013-01-24	103.00	107.37	102.05	103.22	103.22	4,665,006
2013-01-23	97.330	99.050	96.070	98.810	98.810	3,729,729
2013-01-22	95.010	96.990	94.020	96.690	96.690	2,242,199
2013-01-18	98.180	98.550	96.840	96.890	96.890	1,389,558
2013-01-17	97.790	99.050	97.650	98.520	98.520	837,208
2013-01-16	97.440	98.150	96.520	97.320	97.320	776,685
2013-01-15	96.490	98.000	95.380	97.440	97.440	999,885
2013-01-14	97.730	98.920	96.930	97.190	97.190	1,090,976
2013-01-11	96.500	99.380	96.330	97.890	97.890	1,797,622
2013-01-10	96.330	97.130	94.890	95.710	95.710	1,002,013
2013-01-09	95.140	95.980	94.470	95.660	95.660	777,461
2013-01-08	96.240	96.950	93.200	95.010	95.010	1,339,328
2013-01-07	97.770	97.900	95.600	96.236	96.236	1,318,920
2013-01-04	97.740	99.360	96.770	97.530	97.530	1,643,425
2013-01-03	100.43	101.03	96.920	97.250	97.250	1,941,706
2013-01-02	100.03	101.89	99.580	101.11	101.11	1,278,934
2012-12-31	96.130	97.520	95.450	97.150	97.150	1,320,271
2012-12-28	96.170	97.010	95.385	96.140	96.140	609,568
2012-12-27	97.410	97.600	94.910	97.130	97.130	1,151,997
2012-12-26	96.250	99.389	96.034	97.350	97.350	736,320
2012-12-24	97.170	97.500	95.230	96.190	96.190	465,589
2012-12-21	95.830	98.510	94.760	97.460	97.460	2,026,200

← NewerPage 58 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.