F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	147.46	148.76	145.84	146.80	146.80	515,831
2018-03-16	148.24	150.21	147.41	148.18	148.18	838,400
2018-03-15	148.14	149.30	146.74	148.15	148.15	622,895
2018-03-14	148.54	149.36	147.30	147.92	147.92	601,899
2018-03-13	147.75	148.86	146.67	147.84	147.84	801,799
2018-03-12	147.98	148.29	146.28	146.78	146.78	665,312
2018-03-09	148.20	149.77	145.94	147.48	147.48	919,354
2018-03-08	153.25	153.25	144.12	147.06	147.06	1,433,169
2018-03-07	150.83	153.91	150.83	153.32	153.32	657,639
2018-03-06	151.83	152.61	150.86	152.14	152.14	381,428
2018-03-05	147.67	151.16	146.88	150.84	150.84	775,985
2018-03-02	145.21	148.57	145.21	148.34	148.34	511,898
2018-03-01	148.81	149.24	145.74	146.55	146.55	662,974
2018-02-28	151.81	151.81	148.50	148.52	148.52	852,992
2018-02-27	151.54	153.08	150.47	150.84	150.84	1,129,617
2018-02-26	147.86	151.33	147.47	151.03	151.03	943,998
2018-02-23	144.65	147.36	144.57	147.33	147.33	470,123
2018-02-22	145.22	146.31	143.45	143.87	143.87	632,707
2018-02-21	143.41	146.51	142.88	144.66	144.66	660,779
2018-02-20	143.99	145.41	142.97	143.04	143.04	768,392
2018-02-16	144.84	146.06	144.64	145.03	145.03	457,999
2018-02-15	144.67	145.85	143.00	145.39	145.39	639,532
2018-02-14	141.76	144.31	141.07	143.50	143.50	684,950
2018-02-13	133.89	142.75	133.89	142.43	142.43	643,178
2018-02-12	139.55	141.14	138.18	140.15	140.15	622,824
2018-02-09	138.81	139.69	134.83	138.64	138.64	982,388
2018-02-08	141.42	141.66	137.24	137.25	137.25	988,641
2018-02-07	139.16	142.46	138.98	141.39	141.39	933,167
2018-02-06	133.58	140.07	133.14	139.73	139.73	1,385,675
2018-02-05	142.55	143.94	136.14	136.18	136.18	1,287,153
2018-02-02	142.84	145.36	142.83	144.13	144.13	1,235,409
2018-02-01	144.57	146.00	143.40	145.03	145.03	1,165,640
2018-01-31	140.89	144.61	140.28	144.54	144.54	1,287,009
2018-01-30	138.06	141.24	137.51	140.95	140.95	1,130,554
2018-01-29	138.06	139.67	137.32	138.89	138.89	983,072
2018-01-26	136.13	139.25	136.13	138.24	138.24	2,008,646
2018-01-25	144.27	144.45	134.84	134.94	134.94	1,838,081
2018-01-24	142.76	143.00	140.82	142.13	142.13	1,251,158
2018-01-23	141.49	143.22	141.08	142.59	142.59	642,920
2018-01-22	138.70	141.33	137.75	141.06	141.06	916,819
2018-01-19	138.70	139.56	138.19	138.76	138.76	718,491
2018-01-18	139.24	140.00	137.98	138.00	138.00	568,261
2018-01-17	139.00	141.30	137.50	139.55	139.55	738,209
2018-01-16	141.79	142.60	140.15	140.52	140.52	569,654
2018-01-12	140.07	141.88	139.83	141.81	141.81	414,789
2018-01-11	138.90	140.50	138.70	139.77	139.77	433,143
2018-01-10	137.37	139.62	137.37	139.00	139.00	606,069
2018-01-09	138.23	138.50	137.06	137.84	137.84	492,138
2018-01-08	135.88	137.89	134.55	137.62	137.62	428,077
2018-01-05	139.00	139.40	135.85	136.18	136.18	848,604
2018-01-04	138.30	138.66	136.52	137.12	137.12	791,122
2018-01-03	132.84	134.85	132.68	134.04	134.04	801,593
2018-01-02	131.64	132.78	131.31	132.58	132.58	400,836
2017-12-29	132.44	132.56	131.14	131.22	131.22	329,550
2017-12-28	131.88	132.18	131.11	132.08	132.08	267,215
2017-12-27	131.38	132.12	131.06	131.75	131.75	266,152
2017-12-26	132.20	132.94	131.11	131.26	131.26	272,195
2017-12-22	132.43	132.68	131.54	132.37	132.37	254,153
2017-12-21	132.01	133.03	131.45	132.36	132.36	536,965
2017-12-20	131.67	132.17	129.70	131.45	131.45	527,494

← NewerPage 37 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.