F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	136.78	139.46	136.64	138.06	138.06	1,383,160
2012-04-02	135.05	137.59	134.11	136.66	136.66	1,065,611
2012-03-30	135.67	136.46	132.64	134.96	134.96	1,216,981
2012-03-29	132.81	135.15	132.20	134.86	134.86	860,242
2012-03-28	133.00	135.28	132.31	134.05	134.05	912,140
2012-03-27	134.94	135.93	134.00	134.11	134.11	878,341
2012-03-26	133.75	135.57	133.01	134.80	134.80	971,873
2012-03-23	132.38	132.50	130.47	132.13	132.13	710,493
2012-03-22	131.14	132.87	129.50	132.47	132.47	1,085,946
2012-03-21	130.20	132.40	129.37	131.36	131.36	1,140,803
2012-03-20	131.10	131.31	128.37	129.51	129.51	1,633,721
2012-03-19	132.64	135.84	132.15	132.73	132.73	1,191,116
2012-03-16	132.10	133.06	130.99	131.91	131.91	921,659
2012-03-15	132.00	134.00	130.70	132.31	132.31	1,132,936
2012-03-14	133.21	133.60	130.82	131.86	131.86	1,437,382
2012-03-13	126.85	132.75	126.70	132.72	132.72	2,206,694
2012-03-12	126.34	126.34	124.59	125.85	125.85	857,351
2012-03-09	124.60	126.36	123.50	125.61	125.61	756,376
2012-03-08	125.96	126.80	124.18	124.26	124.26	961,997
2012-03-07	122.50	125.57	122.50	124.75	124.75	1,084,361
2012-03-06	121.03	122.97	119.50	121.26	121.26	1,479,116
2012-03-05	126.97	127.40	123.70	124.49	124.49	917,396
2012-03-02	126.96	128.51	126.01	127.01	127.01	729,619
2012-03-01	125.74	127.60	125.03	127.33	127.33	1,016,277
2012-02-29	127.50	128.25	124.79	124.96	124.96	884,391
2012-02-28	128.51	128.67	125.71	127.02	127.02	782,319
2012-02-27	126.63	129.27	125.61	128.29	128.29	905,673
2012-02-24	129.98	130.27	126.96	127.48	127.48	983,935
2012-02-23	126.13	128.82	125.60	128.70	128.70	1,073,977
2012-02-22	125.00	126.79	123.57	126.58	126.58	1,154,771
2012-02-21	125.45	127.64	124.31	125.42	125.42	1,029,133
2012-02-17	127.41	127.98	124.59	124.92	124.92	1,124,241
2012-02-16	126.97	127.83	125.28	127.45	127.45	1,091,317
2012-02-15	126.00	129.66	126.00	126.72	126.72	1,692,540
2012-02-14	124.86	125.89	124.02	125.78	125.78	957,885
2012-02-13	125.16	125.94	123.50	125.00	125.00	909,870
2012-02-10	124.30	125.76	123.53	124.01	124.01	884,535
2012-02-09	126.00	126.00	123.52	125.75	125.75	837,611
2012-02-08	127.06	127.37	124.35	125.40	125.40	1,041,576
2012-02-07	124.92	127.81	124.18	126.40	126.40	1,540,587
2012-02-06	124.76	125.00	123.55	125.00	125.00	1,038,202
2012-02-03	121.90	125.00	121.58	124.77	124.77	1,920,524
2012-02-02	121.75	122.82	120.05	120.52	120.52	1,867,678
2012-02-01	121.17	123.45	119.50	122.42	122.42	1,564,120
2012-01-31	121.18	121.20	119.12	119.74	119.74	1,033,818
2012-01-30	119.00	121.00	117.75	120.10	120.10	1,067,078
2012-01-27	117.00	120.60	116.84	120.16	120.16	2,185,039
2012-01-26	123.45	124.02	119.85	120.82	120.82	1,707,093
2012-01-25	123.40	123.50	121.14	122.48	122.48	1,030,936
2012-01-24	120.65	124.29	119.94	123.10	123.10	1,784,690
2012-01-23	120.10	122.23	119.62	121.02	121.02	1,712,051
2012-01-20	119.00	121.50	118.60	120.27	120.27	1,955,115
2012-01-19	118.47	122.63	116.49	120.00	120.00	7,044,886
2012-01-18	106.61	109.24	106.19	108.46	108.46	2,645,993
2012-01-17	108.76	108.76	105.45	106.31	106.31	1,287,200
2012-01-13	109.69	110.06	106.01	106.78	106.78	1,852,808
2012-01-12	110.92	111.75	108.03	110.81	110.81	1,358,400
2012-01-11	109.91	111.85	109.65	110.72	110.72	1,427,842
2012-01-10	111.99	112.85	108.41	109.61	109.61	1,658,917
2012-01-09	107.60	112.26	107.60	110.49	110.49	2,422,533

← NewerPage 62 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.