F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	86.920	87.640	85.560	87.060	87.060	1,126,475
2011-10-10	86.700	88.440	85.000	87.310	87.310	1,678,005
2011-10-07	85.760	86.780	83.400	85.010	85.010	2,537,980
2011-10-06	82.450	85.810	81.742	85.750	85.750	2,893,703
2011-10-05	75.930	83.170	75.110	82.570	82.570	3,676,104
2011-10-04	70.360	77.800	70.213	77.630	77.630	4,179,189
2011-10-03	70.610	72.350	69.600	70.430	70.430	2,676,389
2011-09-30	73.260	74.120	71.050	71.050	71.050	1,906,383
2011-09-29	77.340	77.750	72.400	74.750	74.750	1,930,764
2011-09-28	78.020	78.685	75.634	75.850	75.850	1,491,421
2011-09-27	78.790	80.600	77.120	77.890	77.890	2,637,993
2011-09-26	74.600	77.500	72.500	77.380	77.380	2,646,312
2011-09-23	73.130	74.870	72.760	74.380	74.380	2,136,864
2011-09-22	74.130	75.320	70.830	74.200	74.200	3,601,148
2011-09-21	78.310	80.490	76.650	76.680	76.680	2,408,524
2011-09-20	83.200	83.920	78.090	78.170	78.170	2,713,268
2011-09-19	82.240	83.610	80.500	82.890	82.890	1,769,498
2011-09-16	84.600	86.160	82.350	83.720	83.720	2,080,720
2011-09-15	84.053	85.100	83.100	84.530	84.530	2,226,224
2011-09-14	80.700	84.500	80.230	83.220	83.220	3,762,544
2011-09-13	78.100	80.480	77.610	80.300	80.300	3,703,199
2011-09-12	73.030	77.600	72.810	77.520	77.520	2,905,722
2011-09-09	77.710	77.849	73.300	74.600	74.600	3,188,662
2011-09-08	79.770	80.600	77.660	78.440	78.440	2,175,337
2011-09-07	77.620	80.100	77.420	79.920	79.920	1,748,799
2011-09-06	73.570	76.390	72.310	76.030	76.030	1,986,727
2011-09-02	77.100	78.490	75.550	76.310	76.310	1,782,868
2011-09-01	81.500	82.440	78.643	79.130	79.130	2,428,112
2011-08-31	80.000	82.310	80.000	81.570	81.570	3,420,159
2011-08-30	77.910	79.850	77.020	79.330	79.330	2,188,356
2011-08-29	78.290	78.810	76.330	78.720	78.720	2,395,598
2011-08-26	71.400	75.740	71.200	75.490	75.490	3,000,980
2011-08-25	75.970	76.270	71.400	71.720	71.720	3,066,514
2011-08-24	73.660	74.740	70.640	73.460	73.460	2,733,775
2011-08-23	69.420	73.950	69.011	73.940	73.940	3,045,912
2011-08-22	71.660	71.980	69.040	69.250	69.250	2,679,518
2011-08-19	70.250	72.810	69.200	69.320	69.320	2,889,307
2011-08-18	74.000	74.060	70.060	71.300	71.300	3,856,699
2011-08-17	81.610	81.730	77.500	78.720	78.720	2,303,395
2011-08-16	82.610	83.230	79.580	81.270	81.270	2,264,672
2011-08-15	84.000	85.160	82.676	83.650	83.650	4,094,422
2011-08-12	79.550	83.080	78.210	81.900	81.900	4,779,092
2011-08-11	73.870	77.550	73.870	76.120	76.120	3,884,148
2011-08-10	74.700	76.480	72.570	72.930	72.930	3,544,586
2011-08-09	77.080	78.380	70.990	76.520	76.520	5,483,546
2011-08-08	77.970	81.280	74.950	75.260	75.260	5,347,251
2011-08-05	88.340	88.500	81.670	82.940	82.940	4,867,013
2011-08-04	91.720	93.270	86.450	86.520	86.520	4,344,659
2011-08-03	90.520	93.700	89.110	93.355	93.355	3,100,440
2011-08-02	92.010	94.990	90.050	90.190	90.190	3,076,862
2011-08-01	95.520	96.390	91.920	93.490	93.490	2,105,017
2011-07-29	93.350	95.580	92.301	93.480	93.480	2,571,223
2011-07-28	95.340	96.500	93.840	94.265	94.265	2,118,429
2011-07-27	98.000	98.000	94.620	94.900	94.900	3,306,488
2011-07-26	98.690	100.20	98.160	99.310	99.310	2,547,600
2011-07-25	99.800	100.98	97.250	97.500	97.500	3,730,893
2011-07-22	99.760	102.45	99.570	101.20	101.20	4,089,714
2011-07-21	102.81	104.00	98.100	98.870	98.870	7,328,352
2011-07-20	116.00	116.00	110.45	111.44	111.44	6,381,945
2011-07-19	113.33	118.69	113.00	118.65	118.65	2,683,822

← NewerPage 64 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.