F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	104.75	107.95	102.66	107.53	107.53	5,678,115
2011-01-24	108.86	110.46	104.80	106.56	106.56	7,223,617
2011-01-21	111.73	113.82	109.66	109.97	109.97	9,443,620
2011-01-20	112.82	114.75	106.10	109.15	109.15	23,329,471
2011-01-19	141.89	143.60	135.60	138.78	138.78	7,365,082
2011-01-18	144.42	145.73	139.77	141.78	141.78	2,876,698
2011-01-14	144.47	145.00	141.45	144.17	144.17	1,771,896
2011-01-13	142.08	145.76	141.37	143.95	143.95	1,776,670
2011-01-12	143.85	143.85	141.62	142.61	142.61	1,226,883
2011-01-11	144.00	144.10	141.10	142.65	142.65	1,766,496
2011-01-10	138.17	143.55	138.07	142.69	142.69	2,105,388
2011-01-07	138.15	139.00	135.50	138.35	138.35	1,305,158
2011-01-06	137.89	139.20	135.76	138.07	138.07	1,995,989
2011-01-05	131.80	137.30	131.80	137.29	137.29	2,300,103
2011-01-04	135.19	135.96	131.59	132.07	132.07	1,442,264
2011-01-03	132.89	137.69	132.77	134.33	134.33	2,307,918
2010-12-31	132.35	132.44	129.14	130.16	130.16	1,017,331
2010-12-30	133.38	133.80	132.25	132.41	132.41	856,913
2010-12-29	133.63	134.65	132.02	133.68	133.68	822,732
2010-12-28	135.08	135.63	133.05	133.38	133.38	1,194,194
2010-12-27	135.26	135.70	133.02	134.90	134.90	801,790
2010-12-23	136.09	136.25	134.60	135.60	135.60	812,286
2010-12-22	136.76	137.00	134.83	136.17	136.17	1,374,050
2010-12-21	136.06	136.99	133.93	136.64	136.64	1,726,691
2010-12-20	136.75	136.99	133.34	135.60	135.60	2,089,382
2010-12-17	135.01	138.24	132.63	136.01	136.01	17,748,369
2010-12-16	130.96	134.38	129.59	134.07	134.07	3,108,306
2010-12-15	133.05	135.99	130.13	130.38	130.38	3,791,649
2010-12-14	139.41	140.22	132.82	133.65	133.65	3,474,898
2010-12-13	143.72	143.75	138.71	139.06	139.06	2,332,404
2010-12-10	142.94	143.55	138.68	143.09	143.09	4,268,316
2010-12-09	138.30	139.33	136.00	138.92	138.92	1,475,468
2010-12-08	138.32	139.17	135.72	137.17	137.17	1,914,347
2010-12-07	142.34	143.00	137.32	137.61	137.61	1,639,412
2010-12-06	139.48	140.58	137.61	139.80	139.80	1,553,468
2010-12-03	135.84	141.62	135.52	139.28	139.28	2,320,703
2010-12-02	138.66	139.59	135.84	137.15	137.15	2,636,725
2010-12-01	134.11	139.88	134.11	138.96	138.96	3,799,122
2010-11-30	132.43	133.00	131.26	131.88	131.88	1,972,449
2010-11-29	134.67	136.00	131.93	134.18	134.18	1,858,567
2010-11-26	131.11	135.23	130.56	135.04	135.04	1,225,815
2010-11-24	132.25	133.70	131.09	132.55	132.55	2,106,532
2010-11-23	129.65	131.50	127.21	129.14	129.14	2,306,400
2010-11-22	122.51	132.20	122.13	131.94	131.94	3,668,552
2010-11-19	121.18	123.63	119.70	122.69	122.69	2,078,101
2010-11-18	117.99	121.90	117.73	120.51	120.51	2,479,728
2010-11-17	116.52	118.90	112.10	115.01	115.01	3,844,904
2010-11-16	118.43	120.30	115.37	115.95	115.95	2,640,139
2010-11-15	124.36	124.68	118.91	119.55	119.55	2,266,878
2010-11-12	123.21	127.95	121.11	123.86	123.86	2,983,005
2010-11-11	119.19	123.99	117.43	123.70	123.70	2,703,853
2010-11-10	120.26	124.85	119.77	122.89	122.89	2,211,246
2010-11-09	122.94	124.00	119.84	120.42	120.42	1,183,600
2010-11-08	122.86	124.31	120.85	122.82	122.82	1,282,392
2010-11-05	121.92	124.22	119.32	123.00	123.00	2,098,033
2010-11-04	124.53	125.39	120.38	120.89	120.89	3,033,762
2010-11-03	116.51	122.96	116.51	122.92	122.92	2,767,663
2010-11-02	115.22	118.37	115.19	117.35	117.35	1,546,135
2010-11-01	117.98	118.24	115.30	116.37	116.37	1,655,303
2010-10-29	116.77	119.88	116.53	117.70	117.70	2,210,483

← NewerPage 67 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.