F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	66.500	68.570	66.000	68.570	68.570	1,694,161
2010-05-07	64.980	65.730	60.720	63.330	63.330	2,383,501
2010-05-06	68.930	69.690	60.500	65.740	65.740	2,280,667
2010-05-05	68.360	69.960	67.590	69.230	69.230	1,461,308
2010-05-04	69.540	70.250	68.950	69.330	69.330	1,224,395
2010-05-03	67.330	71.210	67.330	71.080	71.080	1,599,790
2010-04-30	70.630	71.300	68.400	68.430	68.430	1,500,264
2010-04-29	70.360	71.520	69.290	70.390	70.390	1,297,745
2010-04-28	70.100	70.380	68.480	69.570	69.570	740,933
2010-04-27	70.000	70.840	68.470	69.610	69.610	1,506,711
2010-04-26	71.300	71.920	70.257	70.410	70.410	946,278
2010-04-23	71.670	72.600	70.600	71.280	71.280	1,719,509
2010-04-22	65.170	71.800	65.020	71.790	71.790	4,294,356
2010-04-21	65.840	67.279	65.600	66.960	66.960	1,739,092
2010-04-20	66.010	66.650	65.510	65.960	65.960	1,046,684
2010-04-19	66.370	66.670	64.000	65.760	65.760	1,249,687
2010-04-16	66.900	67.250	65.380	66.250	66.250	916,583
2010-04-15	67.400	67.770	66.310	67.130	67.130	927,575
2010-04-14	65.310	67.690	65.310	67.340	67.340	1,378,574
2010-04-13	64.070	65.450	63.870	65.210	65.210	1,593,028
2010-04-12	64.930	65.170	63.680	63.990	63.990	977,106
2010-04-09	63.860	64.920	63.480	64.760	64.760	764,547
2010-04-08	64.110	64.360	62.250	63.920	63.920	1,276,552
2010-04-07	65.290	65.530	63.960	64.560	64.560	834,542
2010-04-06	65.260	65.400	63.950	65.120	65.120	1,144,988
2010-04-05	62.700	65.690	62.700	65.290	65.290	1,241,611
2010-04-01	61.690	63.450	61.440	62.140	62.140	1,021,348
2010-03-31	62.190	62.890	61.510	61.630	61.630	740,261
2010-03-30	62.760	63.292	61.890	62.470	62.470	666,890
2010-03-29	62.700	63.050	62.200	62.620	62.620	558,075
2010-03-26	62.910	63.720	61.980	62.560	62.560	723,425
2010-03-25	64.510	65.100	62.650	62.650	62.650	1,237,554
2010-03-24	63.500	64.260	63.000	63.990	63.990	1,113,091
2010-03-23	62.880	63.680	62.140	63.600	63.600	901,357
2010-03-22	61.660	63.033	61.030	62.780	62.780	826,125
2010-03-19	63.280	63.290	60.860	61.750	61.750	2,231,433
2010-03-18	64.860	65.100	63.800	64.310	64.310	827,205
2010-03-17	62.820	64.890	62.550	64.600	64.600	1,454,585
2010-03-16	63.040	63.170	62.150	62.510	62.510	865,050
2010-03-15	62.990	63.270	62.250	63.070	63.070	647,262
2010-03-12	63.990	64.000	62.370	63.100	63.100	1,078,733
2010-03-11	62.950	63.740	62.000	63.740	63.740	1,433,446
2010-03-10	61.890	63.480	61.560	62.670	62.670	1,503,242
2010-03-09	60.960	62.450	60.620	61.660	61.660	1,411,330
2010-03-08	61.440	62.060	60.770	60.880	60.880	1,351,826
2010-03-05	61.170	61.660	60.990	61.220	61.220	1,163,074
2010-03-04	61.270	61.800	60.160	60.700	60.700	1,243,624
2010-03-03	59.750	61.930	59.700	61.320	61.320	2,957,710
2010-03-02	58.410	60.230	58.290	59.690	59.690	2,586,293
2010-03-01	56.110	58.480	56.000	58.250	58.250	2,144,250
2010-02-26	55.370	55.840	55.000	55.800	55.800	995,708
2010-02-25	54.810	55.383	54.120	55.370	55.370	874,264
2010-02-24	54.380	56.160	53.982	55.570	55.570	1,086,996
2010-02-23	54.440	54.890	53.510	54.330	54.330	627,338
2010-02-22	55.340	55.500	54.620	54.900	54.900	742,350
2010-02-19	54.540	55.570	54.370	54.940	54.940	1,079,265
2010-02-18	53.600	54.790	53.090	54.680	54.680	964,874
2010-02-17	53.430	53.940	52.945	53.770	53.770	1,045,845
2010-02-16	53.680	53.920	52.870	53.570	53.570	706,976
2010-02-12	53.250	53.970	52.200	53.350	53.350	1,535,771

← NewerPage 70 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.