F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	95.730	99.800	94.410	99.740	99.740	6,343,591
2011-04-19	93.300	94.370	92.326	92.920	92.920	2,509,879
2011-04-18	94.030	94.030	92.200	93.530	93.530	2,121,826
2011-04-15	96.230	96.230	94.570	94.690	94.690	2,313,577
2011-04-14	95.800	96.450	94.300	96.170	96.170	2,401,868
2011-04-13	96.730	97.726	95.380	96.700	96.700	4,228,893
2011-04-12	93.590	94.290	92.030	93.770	93.770	2,610,279
2011-04-11	94.920	95.980	93.760	94.500	94.500	2,103,484
2011-04-08	96.080	96.450	94.480	95.180	95.180	2,759,714
2011-04-07	94.200	95.200	93.000	94.610	94.610	3,551,523
2011-04-06	93.950	95.370	93.040	94.390	94.390	3,332,658
2011-04-05	94.330	94.670	93.230	93.350	93.350	2,844,796
2011-04-04	94.240	95.540	93.600	94.150	94.150	4,061,534
2011-04-01	100.58	100.72	93.410	93.560	93.560	12,314,320
2011-03-31	101.00	103.00	100.02	102.57	102.57	5,069,534
2011-03-30	98.510	101.85	98.510	100.70	100.70	6,160,529
2011-03-29	93.790	98.130	93.409	97.400	97.400	3,785,564
2011-03-28	96.600	96.850	93.690	93.760	93.760	2,574,318
2011-03-25	95.000	96.960	95.000	95.670	95.670	3,509,144
2011-03-24	96.120	96.710	93.450	94.880	94.880	4,329,103
2011-03-23	91.860	96.420	91.860	95.670	95.670	5,887,630
2011-03-22	95.170	96.600	91.100	91.670	91.670	10,296,780
2011-03-21	98.660	98.660	95.210	95.600	95.600	7,309,407
2011-03-18	104.85	105.22	96.907	96.920	96.920	8,603,782
2011-03-17	108.63	108.87	103.00	103.36	103.36	3,959,943
2011-03-16	111.22	112.88	106.56	106.65	106.65	3,755,992
2011-03-15	105.21	111.02	104.90	110.67	110.67	3,379,693
2011-03-14	110.09	112.20	108.00	108.97	108.97	2,349,199
2011-03-11	109.30	111.41	108.12	111.00	111.00	2,201,952
2011-03-10	106.39	111.33	105.13	110.06	110.06	3,873,355
2011-03-09	109.44	109.62	106.86	108.17	108.17	2,651,697
2011-03-08	108.44	112.43	108.27	110.61	110.61	2,600,487
2011-03-07	114.16	114.53	108.00	108.70	108.70	4,258,765
2011-03-04	114.61	115.50	112.55	113.82	113.82	2,133,114
2011-03-03	115.35	116.48	113.75	114.35	114.35	3,047,101
2011-03-02	112.68	116.50	112.63	113.20	113.20	3,003,845
2011-03-01	118.58	118.60	112.46	113.38	113.38	3,650,701
2011-02-28	120.66	120.96	116.58	118.01	118.01	2,073,329
2011-02-25	121.00	122.65	118.64	120.18	120.18	2,690,583
2011-02-24	112.06	117.30	110.74	117.06	117.06	3,315,913
2011-02-23	114.52	116.47	110.69	111.99	111.99	3,293,503
2011-02-22	118.59	118.74	115.00	115.11	115.11	2,592,013
2011-02-18	123.66	123.69	120.28	120.85	120.85	2,612,850
2011-02-17	124.93	125.00	122.75	122.93	122.93	2,625,911
2011-02-16	127.21	127.36	124.76	125.68	125.68	2,901,263
2011-02-15	129.48	129.92	125.72	126.37	126.37	3,113,533
2011-02-14	126.74	129.00	126.70	128.42	128.42	2,598,645
2011-02-11	127.10	128.90	126.11	126.62	126.62	2,633,272
2011-02-10	121.44	127.95	121.00	127.00	127.00	4,686,415
2011-02-09	123.14	124.45	121.07	123.66	123.66	3,083,972
2011-02-08	124.00	125.35	122.25	123.52	123.52	3,718,687
2011-02-07	124.43	127.96	123.41	124.23	124.23	7,398,330
2011-02-04	120.15	123.90	119.50	123.64	123.64	7,085,920
2011-02-03	113.85	118.65	113.85	118.21	118.21	5,874,624
2011-02-02	107.81	113.74	107.81	113.51	113.51	3,730,653
2011-02-01	109.56	111.00	108.75	109.96	109.96	2,221,222
2011-01-31	110.24	110.75	107.91	108.38	108.38	2,483,422
2011-01-28	112.82	113.18	107.80	109.58	109.58	4,307,765
2011-01-27	109.59	112.50	109.49	110.94	110.94	3,289,990
2011-01-26	108.78	110.00	107.06	108.81	108.81	4,003,887

← NewerPage 66 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.