F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	106.43	109.21	105.19	109.03	109.03	1,488,095
2012-09-21	110.00	110.95	107.46	107.88	107.88	1,693,643
2012-09-20	109.89	110.27	108.15	109.36	109.36	1,523,714
2012-09-19	109.38	110.93	108.11	110.57	110.57	2,205,878
2012-09-18	106.71	111.58	106.64	108.62	108.62	3,795,279
2012-09-17	103.35	105.95	102.41	104.46	104.46	2,246,361
2012-09-14	101.05	103.96	101.01	103.67	103.67	2,245,657
2012-09-13	97.390	101.19	97.100	100.39	100.39	1,755,259
2012-09-12	95.820	97.800	95.740	96.970	96.970	1,634,873
2012-09-11	96.530	96.840	94.520	95.310	95.310	2,470,572
2012-09-10	99.840	100.44	96.450	96.630	96.630	1,778,482
2012-09-07	99.050	102.00	98.700	100.27	100.27	1,654,129
2012-09-06	95.210	99.360	95.140	99.050	99.050	1,768,149
2012-09-05	94.300	95.770	93.770	94.490	94.490	1,344,422
2012-09-04	97.270	97.480	93.620	94.470	94.470	2,206,226
2012-08-31	98.760	99.000	95.910	97.490	97.490	1,649,960
2012-08-30	101.04	101.08	97.340	97.390	97.390	1,854,613
2012-08-29	101.00	102.63	100.53	102.09	102.09	1,395,918
2012-08-28	100.21	101.77	99.730	100.83	100.83	1,208,642
2012-08-27	99.480	100.93	98.050	100.49	100.49	1,179,557
2012-08-24	98.920	99.490	98.120	98.650	98.650	1,370,269
2012-08-23	99.710	100.98	98.260	99.020	99.020	1,292,337
2012-08-22	101.00	101.00	98.710	100.23	100.23	1,321,756
2012-08-21	102.44	103.37	101.08	102.31	102.31	1,291,676
2012-08-20	103.19	103.77	101.03	101.68	101.68	1,009,175
2012-08-17	104.37	104.88	102.40	103.56	103.56	1,400,570
2012-08-16	100.00	104.50	99.890	104.05	104.05	2,021,776
2012-08-15	97.620	99.740	97.000	99.290	99.290	1,551,998
2012-08-14	101.00	101.28	96.800	96.990	96.990	1,812,959
2012-08-13	101.89	102.08	99.790	100.72	100.72	925,300
2012-08-10	102.50	103.37	101.43	102.23	102.23	1,103,350
2012-08-09	101.66	103.90	101.52	103.21	103.21	1,043,978
2012-08-08	100.79	102.69	100.52	101.10	101.10	1,156,015
2012-08-07	97.850	103.87	97.677	101.62	101.62	2,081,753
2012-08-06	93.680	97.880	92.810	97.130	97.130	1,771,134
2012-08-03	92.830	93.800	91.900	92.780	92.780	1,463,928
2012-08-02	92.000	93.929	90.285	90.530	90.530	2,056,373
2012-08-01	94.440	94.470	92.900	93.910	93.910	1,301,075
2012-07-31	94.750	95.320	92.730	93.380	93.380	1,611,390
2012-07-30	97.700	98.500	94.710	95.280	95.280	1,338,234
2012-07-27	95.420	98.450	93.850	97.750	97.750	2,091,288
2012-07-26	93.920	96.760	93.110	94.550	94.550	2,082,615
2012-07-25	90.640	92.890	89.790	91.980	91.980	2,574,007
2012-07-24	93.100	93.270	88.300	89.440	89.440	3,215,488
2012-07-23	93.490	94.590	90.550	93.590	93.590	2,612,801
2012-07-20	101.51	102.05	95.940	96.100	96.100	3,695,386
2012-07-19	94.940	103.13	93.200	102.75	102.75	6,537,897
2012-07-18	93.260	99.540	93.260	98.590	98.590	4,802,200
2012-07-17	92.400	92.950	89.350	91.760	91.760	1,852,656
2012-07-16	90.990	93.230	90.510	92.110	92.110	2,041,078
2012-07-13	93.510	94.350	90.270	91.390	91.390	1,955,042
2012-07-12	91.130	94.040	88.370	93.470	93.470	2,792,480
2012-07-11	91.440	94.140	90.960	92.460	92.460	2,319,331
2012-07-10	93.850	94.990	90.820	91.360	91.360	2,002,982
2012-07-09	93.850	94.300	92.202	92.620	92.620	1,917,623
2012-07-06	97.210	97.660	93.040	94.490	94.490	3,355,005
2012-07-05	100.49	102.56	99.010	101.44	101.44	1,402,035
2012-07-03	98.260	101.88	98.070	100.64	100.64	907,285
2012-07-02	98.450	99.510	96.690	98.010	98.010	1,786,943
2012-06-29	96.580	99.650	96.410	99.560	99.560	2,149,896

← NewerPage 60 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.