F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	106.43	107.12	105.25	106.72	106.72	1,370,053
2012-01-05	104.02	105.38	102.75	105.23	105.23	1,259,075
2012-01-04	102.15	105.05	99.600	104.32	104.32	2,644,582
2012-01-03	108.48	109.95	105.11	105.94	105.94	1,907,239
2011-12-30	106.61	107.55	105.99	106.12	106.12	931,076
2011-12-29	106.21	107.13	105.11	107.00	107.00	997,851
2011-12-28	106.22	106.54	104.71	105.73	105.73	1,311,039
2011-12-27	105.91	107.16	105.31	106.54	106.54	667,180
2011-12-23	104.82	106.45	103.37	106.39	106.39	1,022,704
2011-12-22	102.79	105.81	102.65	104.48	104.48	1,729,749
2011-12-21	108.08	108.43	99.590	102.13	102.13	3,227,172
2011-12-20	107.07	110.72	106.04	109.39	109.39	1,718,398
2011-12-19	105.67	106.52	102.20	102.48	102.48	1,626,510
2011-12-16	106.01	108.75	104.77	104.83	104.83	2,161,878
2011-12-15	106.25	107.05	104.23	105.29	105.29	1,189,829
2011-12-14	109.36	109.50	103.60	104.65	104.65	2,330,126
2011-12-13	113.44	114.78	108.69	109.94	109.94	1,708,774
2011-12-12	112.93	113.34	111.10	112.36	112.36	1,289,938
2011-12-09	111.79	115.18	111.14	114.74	114.74	1,599,391
2011-12-08	113.43	113.55	110.67	111.09	111.09	1,388,874
2011-12-07	114.16	115.16	112.50	114.51	114.51	1,104,471
2011-12-06	115.79	116.21	113.00	114.32	114.32	1,407,617
2011-12-05	115.00	117.30	114.09	115.66	115.66	2,248,479
2011-12-02	112.00	113.51	111.26	112.42	112.42	1,640,891
2011-12-01	111.50	113.21	108.46	111.07	111.07	2,417,524
2011-11-30	107.30	113.23	107.00	113.03	113.03	2,622,984
2011-11-29	104.69	105.42	102.51	103.41	103.41	1,253,018
2011-11-28	100.80	104.74	100.79	104.66	104.66	1,852,343
2011-11-25	98.700	101.31	97.590	97.620	97.620	805,363
2011-11-23	102.06	102.34	98.210	99.530	99.530	2,091,920
2011-11-22	102.53	104.43	101.16	103.14	103.14	1,376,909
2011-11-21	104.03	104.06	100.82	102.73	102.73	1,973,990
2011-11-18	107.34	107.95	105.48	106.19	106.19	1,474,091
2011-11-17	110.50	110.72	104.75	107.10	107.10	2,079,614
2011-11-16	111.29	113.24	110.32	110.46	110.46	1,521,796
2011-11-15	110.41	113.60	109.60	112.61	112.61	1,502,494
2011-11-14	111.37	113.10	110.49	110.62	110.62	1,298,586
2011-11-11	108.33	111.68	108.04	111.19	111.19	1,641,172
2011-11-10	107.73	108.85	106.28	106.99	106.99	1,660,869
2011-11-09	106.33	108.59	104.05	105.77	105.77	1,753,937
2011-11-08	109.44	110.49	107.59	109.61	109.61	1,221,223
2011-11-07	109.52	109.76	106.74	108.56	108.56	1,698,202
2011-11-04	105.65	110.33	105.65	109.62	109.62	2,499,853
2011-11-03	106.04	107.69	102.59	106.94	106.94	2,221,800
2011-11-02	101.01	105.42	101.00	104.63	104.63	2,096,925
2011-11-01	100.28	101.98	97.710	100.56	100.56	2,514,642
2011-10-31	105.68	107.65	103.95	103.95	103.95	2,795,033
2011-10-28	104.41	107.95	103.76	107.63	107.63	2,121,489
2011-10-27	103.03	107.00	100.79	105.72	105.72	3,394,853
2011-10-26	97.250	103.00	96.560	101.26	101.26	8,089,327
2011-10-25	92.770	92.920	88.400	88.760	88.760	3,370,392
2011-10-24	89.130	93.990	89.130	93.420	93.420	1,921,157
2011-10-21	87.420	89.000	86.300	88.920	88.920	1,584,468
2011-10-20	87.600	87.600	84.790	86.720	86.720	1,874,673
2011-10-19	88.190	88.880	86.060	86.460	86.460	1,148,098
2011-10-18	87.480	89.390	85.360	88.500	88.500	1,593,379
2011-10-17	89.790	89.800	86.560	87.040	87.040	1,451,317
2011-10-14	88.450	90.220	87.860	90.070	90.070	1,777,163
2011-10-13	87.000	88.100	85.900	87.450	87.450	1,548,924
2011-10-12	88.540	88.900	86.450	87.800	87.800	2,313,004

← NewerPage 63 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.