F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	117.95	118.47	114.60	116.78	116.78	3,025,312
2010-10-27	111.79	118.99	111.53	117.58	117.58	9,959,127
2010-10-26	100.32	103.75	99.270	102.54	102.54	5,417,664
2010-10-25	100.00	101.95	99.950	100.83	100.83	3,034,885
2010-10-22	93.230	98.540	93.010	98.450	98.450	3,673,132
2010-10-21	92.500	94.100	91.520	92.820	92.820	1,643,803
2010-10-20	90.800	93.260	89.050	91.930	91.930	2,358,003
2010-10-19	91.000	92.470	89.050	90.990	90.990	3,381,379
2010-10-18	97.230	97.450	91.570	93.170	93.170	3,357,579
2010-10-15	96.350	97.750	94.830	97.200	97.200	1,637,097
2010-10-14	97.400	97.430	95.000	95.660	95.660	1,585,522
2010-10-13	96.640	97.690	95.000	96.740	96.740	2,896,534
2010-10-12	91.620	96.680	90.587	95.610	95.610	3,646,100
2010-10-11	95.630	96.140	90.630	91.180	91.180	4,087,570
2010-10-08	94.146	95.250	90.120	94.690	94.690	7,941,302
2010-10-07	98.200	100.88	94.100	98.980	98.980	5,801,507
2010-10-06	108.50	109.80	96.870	97.540	97.540	7,617,008
2010-10-05	107.85	112.05	107.51	111.50	111.50	2,689,223
2010-10-04	103.65	109.00	103.16	105.89	105.89	3,064,804
2010-10-01	104.82	105.27	101.65	103.29	103.29	1,793,011
2010-09-30	105.09	107.30	102.56	103.81	103.81	2,583,016
2010-09-29	104.12	105.50	102.96	104.41	104.41	1,318,003
2010-09-28	103.66	105.50	100.80	104.06	104.06	1,888,075
2010-09-27	103.50	104.10	101.19	103.23	103.23	1,332,464
2010-09-24	104.24	105.72	102.81	103.07	103.07	1,473,388
2010-09-23	99.170	104.10	99.040	102.49	102.49	1,672,923
2010-09-22	102.63	103.82	99.610	100.49	100.49	1,678,607
2010-09-21	104.91	104.91	102.03	103.38	103.38	1,453,581
2010-09-20	101.96	105.20	100.99	104.64	104.64	1,781,637
2010-09-17	100.56	101.45	99.330	100.98	100.98	1,345,458
2010-09-16	99.320	100.92	98.000	100.52	100.52	1,453,649
2010-09-15	99.130	99.730	97.200	99.140	99.140	1,324,081
2010-09-14	98.470	100.17	97.570	98.660	98.660	1,801,265
2010-09-13	96.310	99.720	95.910	98.870	98.870	1,992,099
2010-09-10	95.630	95.630	92.751	94.150	94.150	1,469,792
2010-09-09	97.000	98.010	94.700	95.730	95.730	2,076,879
2010-09-08	94.370	97.050	93.560	96.360	96.360	2,180,949
2010-09-07	93.220	94.430	92.250	93.520	93.520	1,029,025
2010-09-03	92.720	94.480	92.000	93.800	93.800	1,211,028
2010-09-02	91.220	91.690	89.830	91.110	91.110	1,612,511
2010-09-01	89.840	91.170	89.210	90.740	90.740	1,175,380
2010-08-31	88.580	89.210	86.460	87.430	87.430	1,385,030
2010-08-30	89.090	90.970	89.000	89.240	89.240	1,203,312
2010-08-27	88.700	89.890	86.000	89.020	89.020	1,203,585
2010-08-26	87.880	89.600	87.350	87.660	87.660	1,217,596
2010-08-25	85.630	87.080	84.010	86.890	86.890	1,693,033
2010-08-24	87.560	87.640	85.570	86.270	86.270	1,459,522
2010-08-23	90.760	91.600	88.760	89.270	89.270	1,271,634
2010-08-20	88.120	91.630	88.080	91.040	91.040	1,420,538
2010-08-19	88.460	89.600	88.120	88.730	88.730	1,165,822
2010-08-18	88.520	89.520	87.890	88.860	88.860	1,781,405
2010-08-17	85.210	89.770	84.700	87.910	87.910	2,003,817
2010-08-16	82.960	85.190	82.341	83.890	83.890	806,903
2010-08-13	82.830	84.960	82.270	83.880	83.880	1,451,810
2010-08-12	82.470	84.680	80.000	82.770	82.770	3,859,565
2010-08-11	89.560	89.940	86.010	86.820	86.820	2,273,063
2010-08-10	90.840	92.700	89.990	92.230	92.230	1,206,079
2010-08-09	89.400	91.970	88.754	91.410	91.410	1,742,267
2010-08-06	87.490	89.500	86.720	88.480	88.480	1,262,395
2010-08-05	89.510	90.830	88.370	88.950	88.950	1,125,539

← NewerPage 68 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.