F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	47.580	49.480	47.000	49.260	49.260	1,924,776
2009-11-12	46.110	47.930	46.110	47.280	47.280	916,959
2009-11-11	47.800	48.420	47.280	47.830	47.830	750,807
2009-11-10	47.500	48.210	47.220	47.310	47.310	795,526
2009-11-09	47.280	48.150	47.190	47.880	47.880	750,969
2009-11-06	46.740	48.000	46.630	47.120	47.120	1,150,357
2009-11-05	45.730	47.200	45.730	47.190	47.190	1,669,457
2009-11-04	45.960	46.000	45.120	45.340	45.340	1,489,722
2009-11-03	44.060	45.870	44.060	45.760	45.760	1,404,850
2009-11-02	43.500	45.200	43.500	44.790	44.790	2,271,059
2009-10-30	46.480	46.790	44.760	44.890	44.890	1,518,929
2009-10-29	45.710	46.640	45.280	46.490	46.490	1,388,627
2009-10-28	45.620	46.540	45.330	45.340	45.340	1,457,439
2009-10-27	47.660	47.758	45.730	45.980	45.980	1,602,396
2009-10-26	48.000	49.000	47.550	47.670	47.670	1,959,934
2009-10-23	48.200	48.730	47.570	48.220	48.220	2,161,933
2009-10-22	46.280	48.500	44.310	48.000	48.000	8,561,003
2009-10-21	42.010	42.301	41.480	41.530	41.530	2,724,662
2009-10-20	42.860	43.130	41.950	42.130	42.130	1,099,518
2009-10-19	42.540	43.270	42.293	42.950	42.950	1,319,630
2009-10-16	42.410	42.850	41.820	42.630	42.630	2,181,795
2009-10-15	43.700	43.740	42.970	43.580	43.580	1,192,749
2009-10-14	43.460	44.190	42.750	43.940	43.940	2,664,628
2009-10-13	42.400	42.980	41.830	42.650	42.650	2,183,096
2009-10-12	41.200	42.070	41.090	41.680	41.680	1,256,953
2009-10-09	40.490	41.414	40.400	41.290	41.290	1,067,847
2009-10-08	40.700	40.940	40.470	40.660	40.660	1,303,570
2009-10-07	39.740	40.660	39.630	40.630	40.630	1,455,325
2009-10-06	39.410	40.040	39.260	40.000	40.000	1,273,454
2009-10-05	38.760	39.550	38.680	39.250	39.250	1,168,970
2009-10-02	38.490	39.520	37.930	38.580	38.580	1,766,999
2009-10-01	39.620	39.650	38.540	38.550	38.550	1,534,059
2009-09-30	38.710	40.170	37.620	39.630	39.630	2,808,978
2009-09-29	39.200	39.470	38.350	38.490	38.490	1,076,071
2009-09-28	38.730	39.665	38.340	39.230	39.230	829,338
2009-09-25	38.350	38.780	38.070	38.500	38.500	805,397
2009-09-24	39.160	39.450	37.890	38.390	38.390	1,547,301
2009-09-23	39.500	39.930	38.970	38.990	38.990	1,049,274
2009-09-22	39.410	39.780	38.960	39.320	39.320	766,176
2009-09-21	38.810	39.330	38.570	39.220	39.220	861,410
2009-09-18	38.840	39.350	38.590	38.890	38.890	1,583,006
2009-09-17	38.620	38.970	38.390	38.650	38.650	876,379
2009-09-16	39.070	39.270	38.600	38.790	38.790	933,757
2009-09-15	38.880	39.270	38.580	39.060	39.060	1,086,905
2009-09-14	38.700	39.220	38.520	39.030	39.030	595,285
2009-09-11	39.310	39.450	38.900	38.970	38.970	886,943
2009-09-10	38.920	39.760	38.580	39.430	39.430	1,217,531
2009-09-09	38.200	39.290	38.080	38.840	38.840	2,215,108
2009-09-08	37.510	37.930	37.040	37.480	37.480	1,070,930
2009-09-04	36.930	37.740	36.850	37.300	37.300	1,179,212
2009-09-03	35.820	37.130	35.680	37.080	37.080	2,663,615
2009-09-02	33.880	35.480	33.610	35.430	35.430	3,090,300
2009-09-01	34.460	35.200	33.820	33.950	33.950	1,319,801
2009-08-31	35.000	35.000	34.270	34.500	34.500	1,362,954
2009-08-28	34.560	35.350	34.560	35.130	35.130	1,725,184
2009-08-27	34.030	34.550	33.430	34.460	34.460	1,291,899
2009-08-26	34.290	34.970	33.970	34.050	34.050	1,257,762
2009-08-25	34.170	34.660	33.720	34.240	34.240	1,946,783
2009-08-24	34.980	35.080	33.700	34.210	34.210	3,275,235
2009-08-21	35.830	36.085	34.420	35.020	35.020	2,934,453

← NewerPage 72 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.