F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	88.510	90.000	87.870	89.820	89.820	1,212,218
2010-08-03	88.140	89.270	87.510	88.590	88.590	1,097,346
2010-08-02	87.960	90.250	87.010	88.600	88.600	2,190,938
2010-07-30	85.270	88.340	84.510	87.830	87.830	2,213,146
2010-07-29	86.870	87.700	84.350	86.530	86.530	1,313,120
2010-07-28	85.760	87.210	84.600	85.780	85.780	978,423
2010-07-27	87.880	87.970	85.160	86.090	86.090	1,490,097
2010-07-26	87.160	87.690	85.810	87.480	87.480	1,786,420
2010-07-23	83.200	87.350	82.740	87.210	87.210	2,956,972
2010-07-22	80.100	83.850	79.400	83.400	83.400	5,533,954
2010-07-21	77.150	77.740	72.480	73.110	73.110	3,213,004
2010-07-20	75.000	77.000	73.760	76.790	76.790	1,234,832
2010-07-19	75.240	77.030	75.020	76.250	76.250	1,825,800
2010-07-16	77.940	78.518	76.290	76.370	76.370	1,384,443
2010-07-15	78.240	79.000	76.910	78.700	78.700	867,408
2010-07-14	77.070	79.210	77.040	77.870	77.870	1,260,022
2010-07-13	77.500	77.700	74.930	76.860	76.860	1,738,142
2010-07-12	75.130	77.960	74.960	76.670	76.670	1,373,317
2010-07-09	75.180	75.900	74.400	75.230	75.230	799,753
2010-07-08	75.610	76.160	74.160	75.530	75.530	1,768,654
2010-07-07	70.500	75.190	70.500	75.120	75.120	2,138,507
2010-07-06	69.900	72.460	69.260	70.140	70.140	1,581,102
2010-07-02	69.980	69.980	67.972	68.650	68.650	1,221,949
2010-07-01	68.510	69.910	66.790	69.600	69.600	1,525,318
2010-06-30	69.100	70.520	67.720	68.570	68.570	2,086,311
2010-06-29	71.460	71.970	68.830	69.090	69.090	1,852,521
2010-06-28	72.220	74.480	72.210	73.510	73.510	1,200,456
2010-06-25	72.020	72.300	70.100	71.890	71.890	1,412,086
2010-06-24	74.080	74.090	71.530	71.980	71.980	1,480,120
2010-06-23	72.660	75.239	72.320	74.360	74.360	1,388,343
2010-06-22	74.440	76.000	73.030	73.170	73.170	1,478,659
2010-06-21	74.990	77.100	73.800	74.220	74.220	1,871,231
2010-06-18	73.360	74.620	72.940	73.810	73.810	1,591,163
2010-06-17	75.280	75.930	72.770	73.420	73.420	1,615,843
2010-06-16	72.100	75.236	72.010	74.690	74.690	2,506,183
2010-06-15	71.410	73.290	70.880	72.970	72.970	1,041,600
2010-06-14	71.000	71.830	70.010	70.470	70.470	1,237,520
2010-06-11	67.160	69.950	66.920	69.950	69.950	1,348,721
2010-06-10	68.270	68.990	66.790	68.100	68.100	899,194
2010-06-09	66.660	68.420	64.390	66.810	66.810	2,703,454
2010-06-08	67.320	68.000	65.000	66.830	66.830	1,851,029
2010-06-07	69.010	70.380	66.820	67.050	67.050	1,552,906
2010-06-04	70.190	71.390	68.640	69.010	69.010	1,807,314
2010-06-03	70.220	72.120	69.900	71.960	71.960	1,967,170
2010-06-02	68.460	69.410	67.600	69.280	69.280	1,437,606
2010-06-01	70.020	70.550	67.650	67.760	67.760	1,671,157
2010-05-28	72.590	72.590	69.870	70.330	70.330	2,248,056
2010-05-27	70.390	73.240	70.390	73.220	73.220	2,077,956
2010-05-26	69.720	71.620	68.540	68.690	68.690	5,031,601
2010-05-25	65.380	68.620	63.310	68.590	68.590	2,241,933
2010-05-24	66.910	68.460	66.530	67.320	67.320	1,354,259
2010-05-21	64.080	67.540	62.990	66.900	66.900	2,229,605
2010-05-20	66.360	66.810	64.102	64.730	64.730	1,941,301
2010-05-19	68.500	69.610	67.050	68.650	68.650	886,657
2010-05-18	70.570	71.140	68.400	68.870	68.870	906,519
2010-05-17	70.030	71.400	67.830	69.610	69.610	1,418,032
2010-05-14	69.590	70.330	68.590	70.000	70.000	1,222,482
2010-05-13	72.390	74.000	70.340	70.690	70.690	1,508,042
2010-05-12	70.230	73.150	70.090	72.850	72.850	1,676,483
2010-05-11	67.760	70.990	67.525	69.790	69.790	1,738,006

← NewerPage 69 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.