F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	191.93	191.93	191.93	191.93	191.93	10
2022-12-15	203.01	203.01	203.01	203.01	203.01	0
2022-12-14	203.01	203.01	203.01	203.01	203.01	4
2022-12-13	203.55	203.55	203.55	203.55	203.55	2
2022-12-12	203.89	203.89	203.89	203.89	203.89	10
2022-12-09	196.60	196.60	196.60	196.60	196.60	5
2022-12-08	197.79	197.79	197.79	197.79	197.79	11
2022-12-07	193.30	194.00	193.30	193.50	193.50	5
2022-12-06	196.40	196.40	196.40	196.40	196.40	12
2022-12-05	198.02	198.02	198.02	198.02	198.02	58
2022-12-02	202.00	202.00	202.00	202.00	202.00	45
2022-12-01	201.88	201.88	201.03	201.03	201.03	7
2022-11-30	198.10	198.80	198.05	198.80	198.80	17
2022-11-29	198.60	198.60	198.60	198.60	198.60	16
2022-11-28	202.44	202.44	202.44	202.44	202.44	5
2022-11-25	208.15	208.15	208.15	208.15	208.15	1
2022-11-24	209.89	209.89	209.89	209.89	209.89	0
2022-11-23	210.73	210.73	209.89	209.89	209.89	2
2022-11-22	211.35	211.35	209.99	209.99	209.99	3
2022-11-21	201.00	201.00	200.40	200.40	200.40	5
2022-11-18	199.00	200.00	199.00	200.00	200.00	5
2022-11-17	197.96	197.96	197.96	197.96	197.96	3
2022-11-16	201.00	201.00	198.63	198.63	198.63	15
2022-11-14	201.83	202.34	201.83	202.34	202.34	6
2022-11-11	199.32	199.57	199.32	199.57	199.57	6
2022-11-10	192.94	192.94	192.94	192.94	192.94	27
2022-11-09	172.82	172.82	172.82	172.82	172.82	5
2022-11-08	175.89	175.89	175.68	175.68	175.68	2
2022-11-07	176.58	176.58	176.58	176.58	176.58	12
2022-11-04	173.16	173.16	173.16	173.16	173.16	85
2022-11-03	173.97	173.97	173.97	173.97	173.97	3
2022-11-01	185.06	185.06	185.06	185.06	185.06	18
2022-10-31	185.00	185.20	185.00	185.20	185.20	10
2022-10-28	192.78	192.78	192.78	192.78	192.78	16
2022-10-27	186.77	186.77	186.77	186.77	186.77	90
2022-10-26	190.43	190.43	190.43	190.43	190.43	8
2022-10-25	202.73	202.73	202.73	202.73	202.73	7
2022-10-24	196.27	196.27	196.27	196.27	196.27	14
2022-10-21	189.52	189.52	189.33	189.33	189.33	3
2022-10-20	186.13	186.13	186.13	186.13	186.13	13
2022-10-19	186.96	186.96	186.96	186.96	186.96	2
2022-10-18	189.05	189.05	189.05	189.05	189.05	3
2022-10-17	189.36	189.48	189.36	189.48	189.48	3
2022-10-14	187.34	187.34	187.34	187.34	187.34	7
2022-10-13	186.66	186.66	186.66	186.66	186.66	4
2022-10-11	181.83	181.96	181.83	181.96	181.96	13
2022-10-10	185.54	186.77	185.54	186.77	186.77	3
2022-10-07	187.07	187.07	187.07	187.07	187.07	1
2022-10-06	197.62	199.00	197.62	199.00	199.00	8
2022-10-05	199.60	199.60	199.60	199.60	199.60	0
2022-10-04	199.60	199.60	199.60	199.60	199.60	1
2022-10-03	194.18	196.27	194.18	196.27	196.27	73
2022-09-30	196.12	196.12	196.12	196.12	196.12	11
2022-09-29	196.84	196.84	196.84	196.84	196.84	15
2022-09-28	198.51	198.51	198.51	198.51	198.51	2
2022-09-27	195.98	196.56	195.98	196.56	196.56	2
2022-09-26	193.42	193.42	193.42	193.42	193.42	18
2022-09-23	187.53	187.53	187.53	187.53	187.53	17
2022-09-22	187.34	187.34	187.34	187.34	187.34	4
2022-09-21	190.38	190.38	189.62	189.62	189.62	14

← NewerPage 17 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.