F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	49.850	53.800	49.760	53.710	53.710	2,496,274
2010-02-10	49.980	50.430	49.635	49.960	49.960	940,989
2010-02-09	49.110	50.460	49.110	50.250	50.250	1,491,902
2010-02-08	48.510	49.690	48.490	48.520	48.520	1,021,863
2010-02-05	48.940	48.940	47.110	48.430	48.430	1,662,778
2010-02-04	49.930	50.220	48.310	48.360	48.360	1,235,789
2010-02-03	50.250	51.470	49.770	50.460	50.460	1,419,639
2010-02-02	48.410	50.820	47.840	50.480	50.480	1,752,068
2010-02-01	49.530	50.410	49.330	50.390	50.390	1,068,060
2010-01-29	51.000	51.490	49.270	49.430	49.430	1,532,544
2010-01-28	51.520	51.730	49.640	50.720	50.720	2,151,731
2010-01-27	52.260	52.650	51.100	51.630	51.630	1,406,697
2010-01-26	53.260	53.590	52.270	52.390	52.390	1,462,214
2010-01-25	52.630	53.700	51.860	53.480	53.480	1,368,984
2010-01-22	54.720	54.940	51.900	52.280	52.280	1,734,581
2010-01-21	55.380	56.190	53.070	54.610	54.610	3,792,543
2010-01-20	52.210	53.110	51.500	53.010	53.010	1,584,057
2010-01-19	51.480	52.730	51.250	52.330	52.330	943,903
2010-01-15	51.930	52.800	51.130	51.390	51.390	684,828
2010-01-14	52.300	53.000	51.660	52.140	52.140	585,964
2010-01-13	51.020	52.710	51.020	52.390	52.390	803,866
2010-01-12	52.140	52.490	50.400	51.020	51.020	956,175
2010-01-11	53.570	53.600	52.190	52.450	52.450	514,457
2010-01-08	52.170	52.960	51.880	52.960	52.960	457,568
2010-01-07	52.750	53.050	51.600	52.230	52.230	954,639
2010-01-06	52.195	53.320	52.195	52.760	52.760	1,404,985
2010-01-05	53.280	53.490	51.570	52.520	52.520	2,143,320
2010-01-04	53.350	54.470	53.350	53.980	53.980	674,810
2009-12-31	53.100	53.590	52.600	52.970	52.970	672,462
2009-12-30	51.870	53.050	51.840	52.970	52.970	487,192
2009-12-29	52.370	52.370	51.930	52.060	52.060	551,239
2009-12-28	52.740	52.840	52.190	52.340	52.340	527,222
2009-12-24	52.590	52.870	52.400	52.450	52.450	220,670
2009-12-23	52.150	52.790	52.110	52.590	52.590	706,132
2009-12-22	51.840	52.580	51.490	52.360	52.360	780,978
2009-12-21	50.150	52.400	50.150	51.840	51.840	1,276,313
2009-12-18	50.340	50.483	49.220	49.950	49.950	1,216,136
2009-12-17	49.980	50.360	49.500	50.020	50.020	582,859
2009-12-16	51.450	51.960	50.190	50.310	50.310	1,208,450
2009-12-15	51.400	51.500	50.780	51.020	51.020	729,630
2009-12-14	50.490	51.600	50.250	51.510	51.510	1,306,843
2009-12-11	51.340	51.550	49.870	50.050	50.050	2,596,556
2009-12-10	52.200	53.070	52.090	52.560	52.560	1,277,877
2009-12-09	51.100	52.200	50.340	52.080	52.080	1,389,660
2009-12-08	51.490	52.170	51.090	51.300	51.300	1,146,535
2009-12-07	50.610	52.300	50.270	51.720	51.720	1,733,247
2009-12-04	49.740	50.850	49.190	50.640	50.640	1,470,623
2009-12-03	49.200	49.990	48.910	49.180	49.180	905,291
2009-12-02	49.080	50.000	48.820	49.170	49.170	1,391,178
2009-12-01	47.410	49.280	47.390	49.140	49.140	1,367,815
2009-11-30	47.650	48.050	46.830	47.030	47.030	2,430,160
2009-11-27	47.230	48.230	46.690	47.730	47.730	448,135
2009-11-25	48.120	48.690	48.120	48.460	48.460	528,572
2009-11-24	48.200	48.250	47.410	48.030	48.030	926,094
2009-11-23	47.290	48.290	47.290	48.270	48.270	864,127
2009-11-20	47.130	47.300	46.100	46.910	46.910	1,387,236
2009-11-19	49.150	49.200	47.910	48.370	48.370	802,577
2009-11-18	49.510	49.640	48.680	49.300	49.300	1,039,753
2009-11-17	49.880	50.610	49.020	49.760	49.760	1,227,996
2009-11-16	49.760	50.450	49.500	49.880	49.880	1,554,282

← NewerPage 71 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.