F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	32.310	32.890	31.150	31.390	31.390	2,751,951
2008-09-08	31.510	32.560	31.210	32.360	32.360	2,648,046
2008-09-05	30.510	31.470	30.050	31.190	31.190	3,663,298
2008-09-04	32.790	33.010	30.720	30.790	30.790	2,932,868
2008-09-03	32.950	33.910	32.880	33.500	33.500	1,850,683
2008-09-02	34.640	34.940	32.890	33.380	33.380	1,061,682
2008-08-29	34.400	34.760	33.880	34.110	34.110	931,965
2008-08-28	33.870	34.870	33.690	34.700	34.700	2,035,572
2008-08-27	33.440	33.980	33.080	33.570	33.570	899,635
2008-08-26	33.270	33.650	33.000	33.450	33.450	944,060
2008-08-25	33.460	33.940	33.090	33.180	33.180	688,370
2008-08-22	33.200	34.100	33.060	33.830	33.830	844,034
2008-08-21	33.450	33.630	32.950	33.470	33.470	793,632
2008-08-20	33.600	33.930	32.680	33.580	33.580	1,340,155
2008-08-19	34.520	34.810	33.150	33.490	33.490	2,229,732
2008-08-18	35.460	35.680	34.280	34.840	34.840	1,545,939
2008-08-15	35.230	35.840	34.780	35.200	35.200	2,074,535
2008-08-14	35.000	35.580	34.790	34.990	34.990	1,347,775
2008-08-13	34.830	35.660	34.590	35.250	35.250	1,775,006
2008-08-12	35.310	35.720	34.410	34.870	34.870	2,317,282
2008-08-11	32.780	35.850	32.680	35.300	35.300	3,418,374
2008-08-08	31.720	33.430	31.390	33.360	33.360	2,896,611
2008-08-07	30.660	32.180	30.230	31.590	31.590	2,662,941
2008-08-06	30.110	31.100	29.810	31.020	31.020	3,473,118
2008-08-05	29.180	30.189	28.830	30.070	30.070	2,250,618
2008-08-04	28.080	29.480	28.010	28.980	28.980	2,430,624
2008-08-01	28.900	29.380	27.980	29.160	29.160	1,943,978
2008-07-31	29.400	29.920	29.080	29.150	29.150	1,187,628
2008-07-30	30.310	30.720	29.110	29.510	29.510	1,779,417
2008-07-29	30.620	30.990	29.930	30.400	30.400	1,875,966
2008-07-28	31.650	32.265	30.070	30.260	30.260	1,862,616
2008-07-25	32.060	32.350	31.110	31.700	31.700	2,956,198
2008-07-24	30.380	33.850	30.100	32.020	32.020	7,060,536
2008-07-23	32.500	32.500	30.750	31.040	31.040	4,005,986
2008-07-22	31.930	32.500	31.150	32.410	32.410	1,979,727
2008-07-21	32.550	32.910	31.540	32.440	32.440	1,875,270
2008-07-18	32.990	33.130	32.140	32.450	32.450	1,913,839
2008-07-17	32.290	33.150	32.140	32.970	32.970	2,260,732
2008-07-16	31.690	32.330	31.070	32.240	32.240	4,286,434
2008-07-15	32.340	33.670	31.040	31.460	31.460	6,187,106
2008-07-14	33.780	33.910	31.860	32.020	32.020	2,678,379
2008-07-11	32.030	34.000	31.050	33.440	33.440	3,867,047
2008-07-10	31.600	32.720	30.740	32.300	32.300	4,355,319
2008-07-09	31.390	31.650	30.830	31.420	31.420	5,571,458
2008-07-08	30.090	31.530	29.800	31.450	31.450	2,713,615
2008-07-07	29.900	30.590	29.090	29.860	29.860	2,401,388
2008-07-03	29.650	30.000	28.620	29.770	29.770	1,873,921
2008-07-02	29.690	30.470	29.500	29.640	29.640	2,718,030
2008-07-01	28.010	30.260	27.670	30.020	30.020	3,659,346
2008-06-30	28.800	29.310	28.300	28.420	28.420	2,226,441
2008-06-27	29.000	29.260	28.260	28.930	28.930	2,033,113
2008-06-26	30.020	30.100	28.880	29.100	29.100	3,331,624
2008-06-25	29.250	30.770	28.870	30.250	30.250	2,338,980
2008-06-24	29.800	30.340	28.970	29.270	29.270	2,498,508
2008-06-23	30.950	31.230	29.950	30.110	30.110	2,244,948
2008-06-20	32.100	32.500	30.510	30.660	30.660	2,830,797
2008-06-19	30.840	32.600	30.600	32.320	32.320	2,907,153
2008-06-18	29.850	30.880	29.735	30.720	30.720	2,109,181
2008-06-17	30.190	30.690	29.995	30.060	30.060	951,140
2008-06-16	29.510	30.700	29.510	30.040	30.040	1,566,225

← NewerPage 77 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.