F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	96.710	97.640	95.500	97.330	97.330	1,038,773
2012-12-19	97.030	98.450	96.120	96.440	96.440	1,142,092
2012-12-18	93.080	97.415	93.000	97.290	97.290	1,821,746
2012-12-17	90.700	92.660	90.000	92.600	92.600	1,023,096
2012-12-14	93.530	93.760	89.610	90.410	90.410	2,591,653
2012-12-13	93.950	93.950	91.480	93.730	93.730	1,976,518
2012-12-12	95.270	96.120	93.800	94.200	94.200	1,234,280
2012-12-11	94.410	95.450	94.236	94.920	94.920	1,171,553
2012-12-10	92.270	94.840	92.070	93.770	93.770	1,007,827
2012-12-07	92.910	93.130	90.920	92.370	92.370	999,574
2012-12-06	92.550	93.500	91.190	92.519	92.519	1,648,107
2012-12-05	92.730	93.680	91.500	92.960	92.960	1,345,191
2012-12-04	94.270	94.450	92.560	92.980	92.980	1,568,703
2012-12-03	94.180	95.360	93.520	93.940	93.940	1,005,581
2012-11-30	94.120	95.200	93.000	93.680	93.680	1,440,942
2012-11-29	93.240	94.566	92.820	93.970	93.970	1,297,592
2012-11-28	91.020	92.460	90.040	92.370	92.370	1,043,047
2012-11-27	92.030	93.441	91.750	91.830	91.830	1,132,667
2012-11-26	91.690	92.650	91.360	92.610	92.610	1,112,834
2012-11-23	89.970	92.440	89.970	92.160	92.160	902,386
2012-11-21	87.630	90.200	87.510	90.050	90.050	1,216,111
2012-11-20	88.322	88.322	86.620	87.476	87.476	1,585,001
2012-11-19	88.160	88.640	86.580	88.080	88.080	1,562,928
2012-11-16	88.110	88.420	85.210	86.638	86.638	2,099,275
2012-11-15	88.020	88.500	84.710	87.710	87.710	3,147,664
2012-11-14	88.200	90.820	86.980	87.500	87.500	3,320,404
2012-11-13	88.170	89.870	86.490	86.540	86.540	2,394,935
2012-11-12	88.150	88.570	85.170	86.140	86.140	1,807,665
2012-11-09	86.800	89.140	86.420	87.930	87.930	1,763,560
2012-11-08	88.740	89.780	86.500	86.760	86.760	1,871,996
2012-11-07	87.240	90.410	86.900	88.350	88.350	3,316,123
2012-11-06	85.560	88.150	85.280	87.670	87.670	2,459,747
2012-11-05	82.090	85.380	81.570	85.130	85.130	1,747,191
2012-11-02	85.280	86.180	82.160	82.590	82.590	2,729,448
2012-11-01	82.320	86.860	82.030	86.100	86.100	3,200,130
2012-10-31	82.000	83.130	81.610	82.590	82.590	1,990,695
2012-10-26	83.500	84.440	81.520	81.780	81.780	2,758,554
2012-10-25	82.800	83.950	81.070	83.000	83.000	8,457,321
2012-10-24	97.940	97.940	93.020	93.325	93.325	4,286,377
2012-10-23	94.770	96.720	93.650	95.540	95.540	1,212,378
2012-10-22	96.240	97.710	95.080	95.970	95.970	1,088,269
2012-10-19	98.580	99.420	95.780	95.840	95.840	1,756,896
2012-10-18	97.710	98.250	96.130	97.050	97.050	1,691,956
2012-10-17	98.750	99.690	97.070	97.330	97.330	2,153,767
2012-10-16	99.000	101.27	98.625	101.19	101.19	1,776,752
2012-10-15	97.710	98.390	96.400	98.310	98.310	1,221,513
2012-10-12	99.050	99.980	97.050	97.273	97.273	1,234,541
2012-10-11	100.29	101.47	97.800	98.790	98.790	1,962,015
2012-10-10	101.56	101.59	98.250	98.770	98.770	2,515,560
2012-10-09	103.52	103.75	100.50	102.08	102.08	1,644,714
2012-10-08	102.78	106.98	102.03	103.88	103.88	1,496,583
2012-10-05	105.54	107.08	102.82	103.43	103.43	2,234,708
2012-10-04	106.81	107.75	105.15	107.43	107.43	1,425,800
2012-10-03	107.22	108.37	106.22	107.00	107.00	1,607,922
2012-10-02	105.50	107.02	104.49	106.97	106.97	1,359,426
2012-10-01	105.72	106.60	104.01	104.69	104.69	982,933
2012-09-28	106.41	107.26	104.21	104.64	104.64	1,923,482
2012-09-27	106.00	107.63	105.25	106.50	106.50	1,452,847
2012-09-26	107.25	107.38	103.76	105.08	105.08	1,256,617
2012-09-25	109.78	111.00	106.72	107.06	107.06	1,437,803

← NewerPage 59 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.