F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	113.44	115.20	111.29	111.82	111.82	1,887,270
2011-07-15	112.41	113.99	110.66	113.94	113.94	1,806,995
2011-07-14	113.65	115.50	109.92	110.96	110.96	1,817,288
2011-07-13	111.78	115.08	111.78	112.72	112.72	1,670,419
2011-07-12	112.26	112.49	108.05	110.40	110.40	3,030,956
2011-07-11	115.54	117.17	112.24	112.78	112.78	1,934,004
2011-07-08	114.76	117.00	114.20	116.42	116.42	1,698,471
2011-07-07	117.00	119.69	116.90	117.64	117.64	2,760,773
2011-07-06	113.29	116.75	113.29	115.82	115.82	2,713,664
2011-07-05	113.01	113.83	111.37	113.51	113.51	1,354,915
2011-07-01	110.83	113.33	110.13	113.16	113.16	1,431,223
2011-06-30	110.95	111.80	110.00	110.25	110.25	1,977,517
2011-06-29	109.12	111.90	107.50	111.15	111.15	2,668,526
2011-06-28	110.50	111.97	107.90	108.78	108.78	2,772,353
2011-06-27	106.66	110.25	105.73	109.54	109.54	2,019,973
2011-06-24	107.10	107.59	105.01	106.10	106.10	1,920,900
2011-06-23	101.41	107.66	101.03	107.62	107.62	3,072,100
2011-06-22	105.65	108.40	104.68	104.81	104.81	3,043,944
2011-06-21	99.170	103.27	98.500	103.00	103.00	2,211,053
2011-06-20	96.650	98.650	96.210	98.180	98.180	1,891,191
2011-06-17	101.93	102.32	96.930	97.200	97.200	3,361,211
2011-06-16	103.87	104.84	98.750	100.09	100.09	3,129,756
2011-06-15	105.14	107.22	103.00	103.61	103.61	2,023,692
2011-06-14	106.32	107.55	105.24	106.64	106.64	1,501,336
2011-06-13	105.53	107.50	104.03	104.29	104.29	1,839,664
2011-06-10	108.73	109.62	104.79	105.39	105.39	2,113,765
2011-06-09	110.87	111.40	108.17	108.93	108.93	2,178,861
2011-06-08	111.04	112.00	110.07	111.04	111.04	2,805,964
2011-06-07	108.99	112.61	106.99	112.01	112.01	3,221,544
2011-06-06	109.60	110.58	106.97	107.06	107.06	1,701,766
2011-06-03	109.86	111.66	109.03	109.70	109.70	1,449,022
2011-06-02	109.53	113.45	109.49	111.56	111.56	2,172,559
2011-06-01	112.10	114.90	108.93	109.40	109.40	3,277,085
2011-05-31	114.24	114.54	112.11	113.58	113.58	2,726,265
2011-05-27	107.75	113.22	107.25	112.85	112.85	3,734,304
2011-05-26	104.00	107.48	103.62	107.17	107.17	2,200,540
2011-05-25	102.41	104.91	101.75	104.29	104.29	1,552,529
2011-05-24	105.41	105.50	102.27	102.38	102.38	1,646,156
2011-05-23	105.47	106.52	104.12	104.76	104.76	1,518,551
2011-05-20	108.48	109.22	106.76	106.96	106.96	1,800,193
2011-05-19	109.27	109.35	106.54	108.18	108.18	2,060,556
2011-05-18	103.82	109.51	103.82	108.52	108.52	2,962,763
2011-05-17	104.55	106.45	102.60	103.84	103.84	2,178,104
2011-05-16	103.99	106.98	103.75	105.03	105.03	2,385,718
2011-05-13	105.60	107.89	104.62	104.64	104.64	3,006,517
2011-05-12	103.48	106.12	102.16	105.76	105.76	2,276,092
2011-05-11	104.11	106.29	102.94	103.81	103.81	1,923,649
2011-05-10	103.91	104.87	102.35	104.39	104.39	1,898,930
2011-05-09	101.26	103.54	100.26	103.37	103.37	1,683,681
2011-05-06	101.95	102.99	100.25	100.90	100.90	1,507,481
2011-05-05	99.790	102.77	99.500	100.49	100.49	2,738,312
2011-05-04	100.66	101.98	97.260	99.720	99.720	2,518,649
2011-05-03	99.810	101.36	99.120	100.55	100.55	2,182,709
2011-05-02	100.42	101.85	99.720	100.19	100.19	2,486,234
2011-04-29	102.98	102.98	100.66	101.36	101.36	2,632,080
2011-04-28	105.36	106.45	102.23	102.78	102.78	2,765,043
2011-04-27	104.03	106.24	103.89	105.38	105.38	2,690,855
2011-04-26	105.99	106.00	102.64	103.97	103.97	3,385,988
2011-04-25	106.39	109.15	105.52	105.71	105.71	3,253,038
2011-04-21	110.89	111.63	105.29	106.87	106.87	9,929,270

← NewerPage 65 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.