F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	166.97	167.29	161.71	163.29	163.29	553,662
2019-03-01	167.60	168.33	165.42	166.53	166.53	756,740
2019-02-28	171.25	171.45	167.92	168.14	168.14	706,662
2019-02-27	171.46	171.78	169.89	171.38	171.38	272,872
2019-02-26	171.60	172.67	171.06	171.82	171.82	453,112
2019-02-25	173.19	173.44	171.42	171.59	171.59	684,717
2019-02-22	170.64	172.14	170.26	172.08	172.08	349,846
2019-02-21	168.27	170.04	167.19	169.82	169.82	438,653
2019-02-20	169.94	170.45	167.58	168.18	168.18	573,981
2019-02-19	170.68	171.27	169.34	169.81	169.81	704,078
2019-02-15	169.18	171.71	168.50	171.28	171.28	660,545
2019-02-14	166.38	169.89	165.51	168.74	168.74	715,407
2019-02-13	165.93	166.97	165.23	166.75	166.75	532,833
2019-02-12	163.63	166.52	163.60	165.10	165.10	430,231
2019-02-11	161.31	163.24	161.10	163.10	163.10	384,639
2019-02-08	158.83	161.19	157.88	160.92	160.92	700,603
2019-02-07	162.67	163.21	158.70	159.71	159.71	416,614
2019-02-06	162.24	164.46	162.17	163.96	163.96	389,712
2019-02-05	162.96	163.91	162.25	162.41	162.41	371,114
2019-02-04	159.50	163.12	159.50	162.84	162.84	531,970
2019-02-01	160.79	161.90	160.00	160.72	160.72	667,314
2019-01-31	159.31	161.66	159.31	160.95	160.95	843,795
2019-01-30	158.03	160.40	156.53	159.64	159.64	556,701
2019-01-29	159.26	159.34	157.43	157.63	157.63	462,984
2019-01-28	157.15	158.81	155.52	158.75	158.75	603,412
2019-01-25	157.93	159.84	156.79	158.50	158.50	746,647
2019-01-24	151.86	159.55	151.00	156.09	156.09	2,096,380
2019-01-23	158.34	160.76	155.85	159.64	159.64	1,162,655
2019-01-22	155.94	159.16	153.69	157.30	157.30	921,570
2019-01-18	157.54	159.34	156.70	158.64	158.64	1,306,513
2019-01-17	156.90	158.31	153.55	156.42	156.42	1,223,450
2019-01-16	163.18	165.02	161.06	161.86	161.86	757,662
2019-01-15	163.42	164.25	162.22	163.18	163.18	546,332
2019-01-14	161.92	163.84	161.03	162.85	162.85	729,474
2019-01-11	163.75	164.63	161.35	163.73	163.73	885,698
2019-01-10	163.94	166.90	163.94	165.60	165.60	554,602
2019-01-09	165.91	167.32	164.82	166.04	166.04	415,155
2019-01-08	165.17	166.37	161.95	164.82	164.82	634,169
2019-01-07	159.95	165.47	159.64	163.82	163.82	913,329
2019-01-04	156.70	160.13	156.30	159.79	159.79	805,073
2019-01-03	159.61	160.17	153.91	154.31	154.31	1,227,796
2019-01-02	158.19	162.91	158.19	161.18	161.18	758,741
2018-12-31	162.04	163.38	160.50	162.03	162.03	330,634
2018-12-28	161.18	163.09	159.50	160.63	160.63	357,566
2018-12-27	155.54	160.58	154.40	160.52	160.52	504,353
2018-12-26	151.38	157.38	149.87	157.30	157.30	478,327
2018-12-24	153.75	155.14	150.03	150.17	150.17	713,482
2018-12-21	158.77	160.76	154.33	154.62	154.62	1,055,743
2018-12-20	161.93	162.36	155.35	158.25	158.25	1,060,166
2018-12-19	167.03	168.83	161.29	162.20	162.20	618,314
2018-12-18	164.28	167.82	164.08	166.21	166.21	777,576
2018-12-17	164.99	165.53	162.26	163.07	163.07	1,101,790
2018-12-14	167.85	169.32	164.85	165.44	165.44	638,142
2018-12-13	171.00	172.40	168.37	169.02	169.02	773,067
2018-12-12	169.52	173.08	168.39	170.35	170.35	699,413
2018-12-11	169.95	170.65	166.30	167.29	167.29	501,703
2018-12-10	164.87	168.08	163.74	167.19	167.19	654,727
2018-12-07	170.93	172.40	164.27	165.32	165.32	610,450
2018-12-06	165.98	171.03	164.82	170.92	170.92	758,248
2018-12-04	174.50	176.70	168.96	169.55	169.55	997,246

← NewerPage 33 of 79 · 4,731 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.