F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	19.650	20.260	19.320	19.950	19.950	2,572,500
2009-03-02	19.800	20.030	19.260	19.560	19.560	1,906,931
2009-02-27	19.930	20.550	19.770	20.000	20.000	1,898,736
2009-02-26	21.170	21.740	20.360	20.410	20.410	2,142,126
2009-02-25	20.170	21.230	19.880	20.860	20.860	1,934,933
2009-02-24	19.280	20.450	19.250	20.310	20.310	2,243,111
2009-02-23	19.850	20.200	19.140	19.190	19.190	1,662,370
2009-02-20	20.190	20.340	19.520	19.950	19.950	1,769,019
2009-02-19	21.160	21.350	20.340	20.370	20.370	1,211,756
2009-02-18	21.360	21.610	20.770	20.950	20.950	1,130,461
2009-02-17	21.770	21.900	21.220	21.290	21.290	1,270,561
2009-02-13	22.440	22.850	22.010	22.180	22.180	1,303,456
2009-02-12	22.350	22.495	21.840	22.360	22.360	2,000,639
2009-02-11	22.790	23.290	22.080	22.350	22.350	1,487,913
2009-02-10	23.600	23.920	22.660	22.780	22.780	1,473,100
2009-02-09	23.390	23.920	23.210	23.870	23.870	1,174,000
2009-02-06	22.920	23.850	22.770	23.660	23.660	1,841,198
2009-02-05	21.870	23.180	21.660	23.000	23.000	1,768,297
2009-02-04	22.080	22.850	21.810	22.270	22.270	1,914,811
2009-02-03	22.170	22.170	21.350	22.000	22.000	1,666,116
2009-02-02	21.390	22.460	21.360	22.120	22.120	2,240,911
2009-01-30	23.070	23.220	22.110	22.170	22.170	1,549,824
2009-01-29	23.250	23.490	22.760	22.890	22.890	1,534,346
2009-01-28	23.580	24.000	23.420	23.800	23.800	1,249,796
2009-01-27	23.760	24.200	23.050	23.370	23.370	2,345,696
2009-01-26	23.410	24.510	23.330	23.800	23.800	3,265,203
2009-01-23	22.360	23.590	22.060	23.250	23.250	3,107,194
2009-01-22	22.570	23.440	22.100	22.850	22.850	4,710,483
2009-01-21	21.650	22.410	21.100	22.000	22.000	4,293,639
2009-01-20	22.290	22.580	21.470	21.510	21.510	2,576,376
2009-01-16	22.580	23.390	22.030	22.550	22.550	3,158,163
2009-01-15	22.220	23.470	22.090	23.200	23.200	2,362,593
2009-01-14	22.480	22.720	22.172	22.260	22.260	2,503,334
2009-01-13	23.010	23.330	22.540	22.720	22.720	2,421,838
2009-01-12	23.930	23.960	23.050	23.220	23.220	2,707,907
2009-01-09	24.190	24.550	23.410	24.070	24.070	2,570,650
2009-01-08	23.750	24.130	23.120	24.120	24.120	2,408,529
2009-01-07	22.950	23.760	22.720	23.500	23.500	5,994,413
2009-01-06	22.580	23.270	21.800	22.500	22.500	4,277,213
2009-01-05	23.200	23.400	22.580	22.790	22.790	1,859,078
2009-01-02	22.850	23.340	22.440	23.220	23.220	2,357,797
2008-12-31	22.670	23.430	22.330	22.860	22.860	2,469,950
2008-12-30	21.370	22.650	21.270	22.520	22.520	2,619,583
2008-12-29	22.130	22.340	21.200	21.410	21.410	1,897,701
2008-12-26	22.000	22.430	21.820	22.250	22.250	966,449
2008-12-24	21.620	22.000	21.540	21.850	21.850	778,023
2008-12-23	21.400	21.650	21.160	21.520	21.520	1,027,817
2008-12-22	21.740	21.750	20.740	21.170	21.170	1,225,022
2008-12-19	22.210	22.430	21.510	21.750	21.750	1,721,472
2008-12-18	22.810	22.810	21.770	22.130	22.130	1,648,163
2008-12-17	21.520	22.850	21.500	22.660	22.660	1,895,803
2008-12-16	20.550	22.210	20.490	22.060	22.060	2,542,220
2008-12-15	22.880	22.880	21.340	21.770	21.770	1,716,771
2008-12-12	22.200	22.990	21.740	22.800	22.800	1,517,834
2008-12-11	22.950	23.300	22.055	22.220	22.220	1,677,247
2008-12-10	23.650	23.710	22.190	23.180	23.180	3,269,619
2008-12-09	24.150	24.390	23.300	23.410	23.410	2,191,192
2008-12-08	23.630	24.480	23.300	24.140	24.140	2,653,462
2008-12-05	22.110	23.470	21.490	23.380	23.380	2,316,266
2008-12-04	22.550	23.500	21.760	22.270	22.270	2,541,500

← NewerPage 75 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.