F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	96.630	99.400	92.090	93.360	93.360	2,454,877
2012-06-27	96.700	98.070	96.570	97.800	97.800	1,361,769
2012-06-26	96.510	97.210	95.090	95.770	95.770	1,302,976
2012-06-25	97.630	97.780	95.500	95.970	95.970	1,644,062
2012-06-22	96.450	99.600	96.120	99.300	99.300	1,701,768
2012-06-21	100.84	101.12	95.250	95.490	95.490	2,245,132
2012-06-20	100.39	102.11	99.530	101.25	101.25	1,499,080
2012-06-19	101.85	103.35	99.950	100.39	100.39	1,994,590
2012-06-18	101.35	103.22	99.130	102.71	102.71	1,313,452
2012-06-15	101.17	102.97	100.07	102.16	102.16	1,620,934
2012-06-14	101.27	101.57	99.250	100.51	100.51	1,006,106
2012-06-13	101.43	102.47	100.32	101.10	101.10	973,905
2012-06-12	101.20	102.17	99.420	101.56	101.56	1,491,044
2012-06-11	104.10	104.97	99.830	100.12	100.12	1,545,467
2012-06-08	101.28	102.64	99.750	102.40	102.40	1,522,437
2012-06-07	105.18	107.19	101.30	101.55	101.55	3,123,235
2012-06-06	101.52	103.78	100.65	103.27	103.27	1,789,969
2012-06-05	96.770	101.20	96.452	100.89	100.89	2,030,708
2012-06-04	98.240	98.450	95.660	97.510	97.510	1,832,046
2012-06-01	100.00	101.88	96.950	97.310	97.310	2,682,785
2012-05-31	103.74	103.95	99.470	103.48	103.48	5,070,709
2012-05-30	107.24	108.09	105.15	107.54	107.54	1,981,143
2012-05-29	110.06	110.68	107.31	108.44	108.44	1,957,607
2012-05-25	108.70	110.75	107.90	109.04	109.04	1,789,152
2012-05-24	116.12	116.80	106.79	108.56	108.56	5,128,947
2012-05-23	115.20	118.30	113.92	117.84	117.84	1,466,976
2012-05-22	117.39	118.41	115.46	116.54	116.54	1,296,674
2012-05-21	112.04	117.88	111.30	117.43	117.43	1,668,412
2012-05-18	116.65	116.99	112.34	112.71	112.71	1,945,057
2012-05-17	118.35	119.19	116.32	116.47	116.47	1,804,468
2012-05-16	124.90	124.90	118.09	118.26	118.26	2,237,303
2012-05-15	125.81	126.58	123.29	123.88	123.88	1,391,093
2012-05-14	124.29	126.27	123.20	125.53	125.53	1,044,749
2012-05-11	123.00	127.47	122.35	125.91	125.91	1,995,458
2012-05-10	129.09	129.20	123.27	124.08	124.08	2,575,234
2012-05-09	127.41	130.50	125.60	129.39	129.39	1,422,980
2012-05-08	130.19	130.70	125.02	128.87	128.87	1,522,261
2012-05-07	131.00	133.40	130.71	131.61	131.61	973,083
2012-05-04	135.04	135.82	130.78	131.90	131.90	1,300,679
2012-05-03	136.00	138.67	135.39	136.23	136.23	1,632,943
2012-05-02	131.46	136.69	131.22	136.26	136.26	1,640,929
2012-05-01	132.94	135.78	132.70	133.68	133.68	1,081,384
2012-04-30	136.09	136.10	133.33	133.93	133.93	858,654
2012-04-27	133.43	136.94	132.66	136.11	136.11	1,188,549
2012-04-26	130.60	133.67	130.01	133.41	133.41	1,367,374
2012-04-25	129.70	130.85	127.07	130.72	130.72	1,932,025
2012-04-24	130.75	131.12	127.38	129.28	129.28	1,366,720
2012-04-23	130.24	131.88	128.50	130.85	130.85	1,686,970
2012-04-20	134.04	134.65	131.51	131.63	131.63	1,875,208
2012-04-19	133.79	139.20	131.30	133.98	133.98	6,223,382
2012-04-18	124.77	125.08	122.15	124.21	124.21	2,626,806
2012-04-17	123.44	124.99	122.93	123.75	123.75	1,440,322
2012-04-16	123.45	124.51	120.71	122.04	122.04	1,787,165
2012-04-13	124.38	124.73	121.77	122.12	122.12	1,933,574
2012-04-12	123.19	126.25	121.37	124.15	124.15	2,056,568
2012-04-11	122.90	125.16	120.01	122.65	122.65	3,687,588
2012-04-10	133.00	134.67	127.66	128.30	128.30	1,767,578
2012-04-09	132.56	133.81	131.19	132.88	132.88	1,022,749
2012-04-05	135.33	136.11	133.42	135.93	135.93	904,329
2012-04-04	136.90	137.88	134.24	136.11	136.11	1,286,932

← NewerPage 61 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.