F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	22.230	23.880	22.160	23.810	23.810	2,373,214
2008-12-02	23.000	23.320	22.020	22.920	22.920	2,258,261
2008-12-01	24.160	24.820	22.440	22.530	22.530	3,290,284
2008-11-28	25.190	25.700	24.800	24.900	24.900	1,037,145
2008-11-26	23.660	25.720	23.230	25.550	25.550	2,597,367
2008-11-25	23.960	24.250	22.580	24.120	24.120	2,703,233
2008-11-24	22.250	23.850	20.260	23.530	23.530	2,715,456
2008-11-21	21.500	22.350	20.470	22.320	22.320	2,488,873
2008-11-20	21.010	22.870	20.760	20.780	20.780	2,979,617
2008-11-19	22.150	22.350	21.090	21.370	21.370	2,313,223
2008-11-18	22.500	23.110	21.440	22.110	22.110	2,322,008
2008-11-17	22.280	23.460	21.680	22.360	22.360	2,088,696
2008-11-14	21.490	23.310	21.250	22.500	22.500	2,888,913
2008-11-13	21.450	22.730	20.350	22.170	22.170	3,577,080
2008-11-12	22.090	23.000	21.280	21.470	21.470	1,731,103
2008-11-11	22.030	23.305	21.500	22.710	22.710	2,523,100
2008-11-10	24.490	24.520	22.070	22.150	22.150	2,201,861
2008-11-07	22.940	23.800	22.520	23.780	23.780	1,550,069
2008-11-06	22.220	23.120	22.220	22.530	22.530	2,008,122
2008-11-05	24.700	24.720	23.010	23.180	23.180	2,376,705
2008-11-04	24.490	25.920	23.840	24.750	24.750	3,709,715
2008-11-03	23.300	24.620	23.300	24.150	24.150	2,549,132
2008-10-31	24.740	25.300	24.210	24.820	24.820	2,979,337
2008-10-30	25.330	26.120	24.530	24.990	24.990	2,024,007
2008-10-29	25.030	26.100	24.540	24.850	24.850	3,214,268
2008-10-28	23.850	25.140	23.220	24.940	24.940	3,853,102
2008-10-27	21.480	24.000	21.310	22.930	22.930	4,121,281
2008-10-24	20.690	23.190	19.720	22.070	22.070	3,963,010
2008-10-23	22.700	22.700	20.430	21.750	21.750	6,196,618
2008-10-22	19.090	20.250	18.980	19.780	19.780	2,172,328
2008-10-21	20.000	20.750	19.210	19.740	19.740	1,969,665
2008-10-20	20.260	20.880	19.300	20.850	20.850	1,491,275
2008-10-17	19.400	20.550	18.830	19.800	19.800	3,090,937
2008-10-16	18.590	20.130	17.750	19.920	19.920	3,098,447
2008-10-15	20.070	20.180	18.000	18.400	18.400	1,680,901
2008-10-14	21.260	22.000	19.810	20.410	20.410	2,591,751
2008-10-13	21.000	21.520	20.570	21.440	21.440	3,025,730
2008-10-10	20.500	22.490	19.490	20.500	20.500	4,967,816
2008-10-09	22.170	23.380	21.000	21.250	21.250	2,742,378
2008-10-08	21.500	22.500	20.320	21.720	21.720	4,612,000
2008-10-07	22.780	23.100	21.540	21.950	21.950	5,264,135
2008-10-06	20.590	21.660	19.630	21.500	21.500	3,290,838
2008-10-03	21.540	22.740	20.810	21.000	21.000	2,095,338
2008-10-02	23.080	23.110	21.700	21.970	21.970	2,077,153
2008-10-01	23.960	24.200	22.570	23.170	23.170	1,835,437
2008-09-30	22.330	23.610	22.230	23.380	23.380	2,475,881
2008-09-29	22.960	23.040	21.000	21.700	21.700	3,593,920
2008-09-26	21.860	24.060	21.840	23.840	23.840	3,564,751
2008-09-25	22.100	22.819	21.640	22.520	22.520	4,628,574
2008-09-24	22.820	23.250	21.650	21.850	21.850	7,997,463
2008-09-23	25.520	27.250	23.710	24.110	24.110	3,870,494
2008-09-22	27.690	27.800	25.440	25.630	25.630	2,286,324
2008-09-19	26.790	30.450	26.790	27.350	27.350	5,535,164
2008-09-18	27.300	28.150	24.410	25.940	25.940	7,157,740
2008-09-17	28.580	29.280	27.370	27.420	27.420	2,555,692
2008-09-16	29.350	29.710	27.720	29.260	29.260	3,939,737
2008-09-15	30.790	31.490	29.800	30.230	30.230	3,173,985
2008-09-12	31.600	32.600	31.210	32.180	32.180	3,834,738
2008-09-11	30.100	31.630	29.710	31.040	31.040	2,212,819
2008-09-10	31.830	31.830	30.500	30.670	30.670	3,390,165

← NewerPage 76 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.