F5, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 0 |
| 2026-07-29 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 0 |
| 2026-07-28 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 0 |
| 2026-07-27 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 0 |
| 2026-07-24 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 0 |
| 2026-07-23 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 0 |
| 2026-07-22 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 0 |
| 2026-07-21 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 0 |
| 2026-07-20 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 0 |
| 2026-07-17 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 0 |
| 2026-07-16 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | 92 |
| 2026-07-15 | 540.22 | 540.22 | 540.22 | 540.22 | 540.22 | 0 |
| 2026-07-14 | 540.22 | 540.22 | 540.22 | 540.22 | 540.22 | 1 |
| 2026-07-13 | 551.26 | 551.26 | 551.26 | 551.26 | 551.26 | 0 |
| 2026-07-10 | 551.26 | 551.26 | 551.26 | 551.26 | 551.26 | 0 |
| 2026-07-09 | 551.27 | 551.62 | 551.26 | 551.26 | 551.26 | 208 |
| 2026-07-08 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-07-07 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-07-06 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-07-03 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-07-02 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-07-01 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-30 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-29 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-26 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-25 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-24 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-23 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-22 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-19 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-18 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-17 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-16 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-15 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-12 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-11 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-10 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-09 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-08 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-05 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-03 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-02 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-06-01 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-05-29 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-05-28 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-05-27 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-05-26 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-05-25 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-05-22 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 0 |
| 2026-05-21 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 1 |
| 2026-05-20 | 482.85 | 482.85 | 482.85 | 482.85 | 482.85 | 2 |
| 2026-05-19 | 405.92 | 405.92 | 405.92 | 405.92 | 405.92 | 2 |
| 2026-05-18 | 405.92 | 405.92 | 405.92 | 405.92 | 405.92 | 0 |
| 2026-05-15 | 405.92 | 405.92 | 405.92 | 405.92 | 405.92 | 0 |
| 2026-05-14 | 405.92 | 405.92 | 405.92 | 405.92 | 405.92 | 0 |
| 2026-05-13 | 405.92 | 405.92 | 405.92 | 405.92 | 405.92 | 0 |
| 2026-05-12 | 405.92 | 405.92 | 405.92 | 405.92 | 405.92 | 0 |
| 2026-05-11 | 405.92 | 405.92 | 405.92 | 405.92 | 405.92 | 0 |
| 2026-05-08 | 405.92 | 405.92 | 405.92 | 405.92 | 405.92 | 0 |
| 2026-05-07 | 405.92 | 405.92 | 405.92 | 405.92 | 405.92 | 0 |
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.