F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	20.600	20.710	19.130	19.180	19.180	1,885,388
2008-03-18	20.220	20.850	19.750	20.690	20.690	2,357,638
2008-03-17	19.330	20.240	19.040	19.570	19.570	2,048,464
2008-03-14	20.080	20.600	19.370	19.870	19.870	3,061,028
2008-03-13	19.620	20.010	18.850	19.880	19.880	1,692,774
2008-03-12	19.690	20.620	19.520	19.900	19.900	2,128,589
2008-03-11	19.550	19.720	18.890	19.580	19.580	1,562,028
2008-03-10	18.880	19.680	18.570	19.030	19.030	2,514,951
2008-03-07	19.150	20.100	18.840	19.390	19.390	2,057,539
2008-03-06	19.990	20.020	19.080	19.360	19.360	3,654,156
2008-03-05	20.570	21.590	20.510	20.800	20.800	2,588,175
2008-03-04	20.770	20.950	20.020	20.470	20.470	2,483,177
2008-03-03	21.960	22.000	20.900	20.970	20.970	2,318,342
2008-02-29	23.000	23.200	21.890	22.160	22.160	2,406,420
2008-02-28	24.240	24.308	23.390	23.680	23.680	1,871,980
2008-02-27	23.200	24.510	23.130	24.490	24.490	2,365,464
2008-02-26	22.880	23.720	22.740	23.470	23.470	1,973,302
2008-02-25	22.420	23.290	22.260	23.010	23.010	1,764,241
2008-02-22	22.610	22.610	21.700	22.280	22.280	1,250,950
2008-02-21	23.500	23.800	22.240	22.500	22.500	1,863,827
2008-02-20	22.700	23.660	22.560	23.340	23.340	1,794,617
2008-02-19	22.840	23.090	22.500	22.760	22.760	1,996,746
2008-02-15	22.380	22.870	22.180	22.510	22.510	2,752,209
2008-02-14	22.870	23.500	22.530	22.580	22.580	2,474,141
2008-02-13	21.900	22.890	21.350	22.610	22.610	2,245,892
2008-02-12	22.400	22.540	21.450	21.670	21.670	1,705,194
2008-02-11	22.070	22.580	21.930	22.200	22.200	2,013,681
2008-02-08	21.090	22.590	20.850	21.810	21.810	2,016,660
2008-02-07	20.370	22.080	20.370	21.730	21.730	2,989,947
2008-02-06	22.570	22.715	21.430	21.470	21.470	2,599,533
2008-02-05	23.520	23.690	22.250	22.320	22.320	2,714,361
2008-02-04	24.270	24.980	23.830	23.940	23.940	2,124,036
2008-02-01	23.960	25.210	23.655	25.020	25.020	3,514,276
2008-01-31	22.750	23.990	22.420	23.530	23.530	2,827,195
2008-01-30	23.210	23.920	23.080	23.280	23.280	2,053,011
2008-01-29	24.170	24.250	22.920	23.370	23.370	1,872,378
2008-01-28	23.320	24.230	23.000	23.940	23.940	1,955,278
2008-01-25	25.000	25.380	22.940	23.150	23.150	5,223,961
2008-01-24	24.180	26.220	23.630	24.800	24.800	11,671,760
2008-01-23	19.580	20.460	18.510	20.180	20.180	5,316,416
2008-01-22	18.310	20.760	18.110	20.410	20.410	3,831,471
2008-01-18	20.190	21.130	20.100	20.430	20.430	2,383,496
2008-01-17	20.730	21.172	19.920	20.060	20.060	2,569,637
2008-01-16	21.560	21.600	19.810	20.680	20.680	5,501,848
2008-01-15	22.410	22.810	22.000	22.540	22.540	3,298,677
2008-01-14	21.470	22.970	21.400	22.840	22.840	3,303,541
2008-01-11	23.080	23.200	21.250	21.400	21.400	3,596,632
2008-01-10	21.370	23.480	21.180	23.230	23.230	4,301,983
2008-01-09	21.730	22.290	21.070	21.650	21.650	2,297,741
2008-01-08	23.300	23.720	21.620	21.690	21.690	3,422,684
2008-01-07	24.500	24.500	22.930	23.280	23.280	2,700,713
2008-01-04	25.490	25.560	24.190	24.510	24.510	2,901,081
2008-01-03	27.010	27.140	26.220	26.480	26.480	1,700,934
2008-01-02	28.020	28.210	26.880	27.010	27.010	1,572,584

← NewerPage 79 of 79 · 4,734 trading days

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.