F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	35.150	35.640	34.890	35.560	35.560	656,464
2009-08-19	34.550	35.260	34.320	35.090	35.090	932,244
2009-08-18	34.510	35.000	34.090	34.940	34.940	1,091,110
2009-08-17	35.410	35.490	34.160	34.400	34.400	1,520,918
2009-08-14	36.060	36.430	35.430	35.860	35.860	1,305,667
2009-08-13	37.010	37.040	35.940	36.250	36.250	1,374,131
2009-08-12	36.060	37.030	35.700	36.780	36.780	1,774,993
2009-08-11	35.960	36.580	35.850	36.280	36.280	1,364,216
2009-08-10	36.750	36.900	35.785	35.930	35.930	1,335,438
2009-08-07	36.940	37.140	36.590	36.790	36.790	1,015,100
2009-08-06	37.500	37.660	36.360	36.570	36.570	1,041,235
2009-08-05	37.840	37.920	36.720	37.490	37.490	1,451,642
2009-08-04	37.750	38.590	37.690	38.020	38.020	1,761,770
2009-08-03	36.310	38.010	36.240	37.920	37.920	1,733,421
2009-07-31	37.180	37.400	36.480	37.120	37.120	1,960,779
2009-07-30	37.990	38.280	36.990	37.380	37.380	2,669,324
2009-07-29	36.240	37.910	36.240	37.740	37.740	1,989,777
2009-07-28	36.940	37.400	36.020	36.560	36.560	1,901,109
2009-07-27	37.370	37.660	36.500	37.110	37.110	1,057,842
2009-07-24	37.440	37.830	36.590	37.490	37.490	2,021,202
2009-07-23	37.920	38.800	36.380	37.520	37.520	5,392,023
2009-07-22	36.600	37.010	35.740	35.830	35.830	3,595,134
2009-07-21	37.070	37.250	36.020	37.070	37.070	3,007,592
2009-07-20	35.750	37.130	35.750	37.040	37.040	3,323,106
2009-07-17	35.770	35.800	34.970	35.720	35.720	1,647,645
2009-07-16	34.860	35.940	34.620	35.800	35.800	1,739,600
2009-07-15	34.490	35.490	34.400	35.070	35.070	2,101,326
2009-07-14	34.050	34.400	33.610	34.290	34.290	1,617,678
2009-07-13	33.590	34.190	32.670	34.170	34.170	1,916,361
2009-07-10	33.020	33.940	32.940	33.520	33.520	2,030,097
2009-07-09	33.410	33.740	32.820	33.030	33.030	1,584,283
2009-07-08	32.840	33.640	32.550	33.370	33.370	2,453,780
2009-07-07	33.780	34.260	32.471	32.540	32.540	1,721,579
2009-07-06	33.710	34.230	33.410	34.020	34.020	1,642,597
2009-07-02	34.310	34.310	33.520	33.900	33.900	1,229,460
2009-07-01	34.840	35.390	34.610	34.710	34.710	1,287,616
2009-06-30	35.020	35.600	34.300	34.610	34.610	1,610,458
2009-06-29	35.650	35.750	34.905	34.950	34.950	1,566,435
2009-06-26	34.150	35.920	34.010	35.710	35.710	2,720,607
2009-06-25	33.250	34.510	33.070	34.150	34.150	1,529,232
2009-06-24	33.080	33.750	33.080	33.290	33.290	1,323,817
2009-06-23	32.960	33.500	32.540	33.280	33.280	1,718,522
2009-06-22	34.120	34.410	32.760	32.810	32.810	1,864,708
2009-06-19	34.500	34.770	34.000	34.170	34.170	1,596,895
2009-06-18	34.740	34.900	33.900	34.100	34.100	1,757,027
2009-06-17	34.240	35.210	34.000	34.730	34.730	1,696,961
2009-06-16	34.790	35.260	34.030	34.030	34.030	2,018,187
2009-06-15	34.620	34.980	34.101	34.470	34.470	1,858,187
2009-06-12	35.070	35.500	34.480	35.120	35.120	1,879,363
2009-06-11	33.300	36.280	33.220	35.460	35.460	4,113,513
2009-06-10	33.820	34.570	32.900	33.280	33.280	1,736,737
2009-06-09	33.620	34.020	32.820	33.870	33.870	2,583,272
2009-06-08	33.600	33.650	32.510	33.340	33.340	3,260,561
2009-06-05	33.280	34.300	33.280	33.940	33.940	2,174,017
2009-06-04	33.240	33.670	32.920	33.260	33.260	1,748,260
2009-06-03	33.180	33.640	32.420	33.030	33.030	2,035,250
2009-06-02	33.000	33.850	32.810	33.360	33.360	2,900,551
2009-06-01	31.810	33.400	31.470	33.040	33.040	3,177,106
2009-05-29	31.440	31.800	30.800	31.760	31.760	2,052,379
2009-05-28	30.420	31.230	30.160	31.150	31.150	1,876,011

← NewerPage 73 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.