F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	30.420	31.230	30.160	31.150	31.150	1,876,011
2009-05-27	30.240	30.980	29.960	30.030	30.030	2,428,933
2009-05-26	30.100	30.800	29.660	30.250	30.250	3,002,278
2009-05-22	30.190	31.450	30.000	30.050	30.050	3,959,809
2009-05-21	28.620	30.160	28.590	30.100	30.100	4,502,366
2009-05-20	28.470	30.000	28.240	29.830	29.830	3,674,697
2009-05-19	26.320	28.480	26.320	28.130	28.130	1,913,168
2009-05-18	25.680	26.900	25.620	26.900	26.900	1,321,814
2009-05-15	26.430	26.860	26.280	26.350	26.350	1,116,115
2009-05-14	26.440	26.580	25.980	26.300	26.300	1,252,471
2009-05-13	26.800	26.880	26.070	26.140	26.140	1,643,392
2009-05-12	28.350	28.590	26.790	27.090	27.090	1,710,436
2009-05-11	27.970	28.590	27.480	28.220	28.220	1,306,283
2009-05-08	28.790	28.880	27.790	27.980	27.980	1,706,338
2009-05-07	29.100	29.530	27.990	28.250	28.250	1,499,672
2009-05-06	28.410	29.150	28.000	29.070	29.070	1,678,103
2009-05-05	28.120	28.670	27.980	28.430	28.430	1,667,375
2009-05-04	26.040	28.540	26.040	28.530	28.530	1,823,817
2009-05-01	26.900	27.890	26.900	27.830	27.830	1,595,192
2009-04-30	27.700	28.490	27.200	27.270	27.270	1,629,521
2009-04-29	27.020	28.140	26.830	27.670	27.670	1,648,815
2009-04-28	26.500	27.350	26.130	26.980	26.980	1,240,577
2009-04-27	26.030	27.070	26.010	26.670	26.670	2,094,206
2009-04-24	25.400	26.970	25.250	26.700	26.700	2,691,923
2009-04-23	25.010	25.950	24.580	25.760	25.760	4,759,026
2009-04-22	26.830	28.200	26.830	26.940	26.940	2,573,947
2009-04-21	25.850	27.180	25.850	27.160	27.160	2,046,297
2009-04-20	26.890	26.890	25.770	25.850	25.850	1,210,829
2009-04-17	26.560	26.950	26.280	26.700	26.700	971,338
2009-04-16	26.310	26.700	25.770	26.610	26.610	1,683,164
2009-04-15	25.860	26.300	25.774	26.180	26.180	1,565,759
2009-04-14	26.520	26.800	26.210	26.260	26.260	2,639,468
2009-04-13	26.330	26.800	25.830	26.640	26.640	2,672,442
2009-04-09	24.780	27.010	24.670	26.900	26.900	3,699,951
2009-04-08	24.150	24.990	23.750	24.530	24.530	4,506,251
2009-04-07	22.660	22.880	22.360	22.540	22.540	2,055,719
2009-04-06	22.980	23.220	22.630	23.090	23.090	1,168,776
2009-04-03	22.120	23.250	22.120	23.100	23.100	2,301,343
2009-04-02	21.750	22.760	21.290	22.020	22.020	2,097,928
2009-04-01	20.860	21.580	20.510	21.490	21.490	1,677,335
2009-03-31	21.770	21.770	20.800	20.950	20.950	2,911,075
2009-03-30	21.600	21.650	20.730	21.250	21.250	2,700,123
2009-03-27	21.490	22.590	21.470	22.240	22.240	2,405,544
2009-03-26	21.050	22.120	20.750	21.870	21.870	2,657,165
2009-03-25	21.160	21.490	20.390	20.980	20.980	1,319,280
2009-03-24	21.230	21.500	20.930	21.080	21.080	1,148,725
2009-03-23	21.090	21.650	20.420	21.620	21.620	2,634,079
2009-03-20	20.960	21.050	20.460	20.610	20.610	2,373,581
2009-03-19	20.810	21.050	20.390	20.920	20.920	1,952,203
2009-03-18	19.960	21.290	19.760	20.760	20.760	2,881,395
2009-03-17	19.330	20.040	19.160	20.020	20.020	1,453,684
2009-03-16	20.260	20.316	19.220	19.240	19.240	1,666,699
2009-03-13	20.680	20.840	19.860	20.020	20.020	2,062,490
2009-03-12	19.930	20.730	19.880	20.600	20.600	2,107,687
2009-03-11	19.890	20.390	19.670	20.010	20.010	1,412,949
2009-03-10	18.960	19.930	18.920	19.930	19.930	1,595,392
2009-03-09	18.610	19.100	18.410	18.570	18.570	2,005,935
2009-03-06	19.500	19.550	18.500	18.750	18.750	2,260,946
2009-03-05	19.690	19.990	19.180	19.250	19.250	1,746,742
2009-03-04	20.090	20.360	19.910	19.980	19.980	2,075,059

← NewerPage 74 of 79 · 4,734 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.