F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	131.57	132.20	131.10	131.51	131.51	417,250
2017-12-18	132.18	133.61	131.50	131.87	131.87	584,124
2017-12-15	131.16	132.50	130.17	131.06	131.06	1,854,154
2017-12-14	131.26	131.92	130.15	130.23	130.23	728,974
2017-12-13	134.20	134.20	130.86	131.00	131.00	1,075,558
2017-12-12	133.14	136.35	132.51	135.49	135.49	1,208,320
2017-12-11	132.54	133.22	132.03	133.15	133.15	965,692
2017-12-08	132.70	132.77	131.43	132.74	132.74	525,509
2017-12-07	131.28	132.32	130.83	131.83	131.83	618,539
2017-12-06	132.31	132.95	130.73	131.47	131.47	675,448
2017-12-05	132.63	133.46	131.99	132.60	132.60	743,100
2017-12-04	133.29	134.24	132.38	132.53	132.53	919,616
2017-12-01	134.19	134.19	130.74	132.71	132.71	1,015,587
2017-11-30	130.21	134.50	129.16	134.20	134.20	2,280,060
2017-11-29	127.27	129.99	126.02	129.86	129.86	1,118,083
2017-11-28	124.15	127.29	123.90	126.67	126.67	768,220
2017-11-27	123.32	124.27	122.89	123.70	123.70	672,170
2017-11-24	122.25	123.32	121.71	123.19	123.19	382,514
2017-11-22	122.41	123.14	121.59	122.02	122.02	569,946
2017-11-21	123.27	123.43	121.22	122.45	122.45	756,645
2017-11-20	123.58	123.95	122.12	122.54	122.54	744,969
2017-11-17	121.81	123.74	121.19	123.58	123.58	573,848
2017-11-16	120.80	122.17	119.53	122.06	122.06	598,946
2017-11-15	120.74	121.20	119.64	119.79	119.79	436,358
2017-11-14	120.40	121.48	119.77	121.22	121.22	424,818
2017-11-13	119.50	121.03	119.40	120.85	120.85	503,821
2017-11-10	120.60	120.94	119.61	119.71	119.71	698,065
2017-11-09	120.82	122.15	120.39	120.96	120.96	794,860
2017-11-08	120.21	121.80	119.66	121.34	121.34	651,221
2017-11-07	120.13	120.47	119.57	120.13	120.13	610,734
2017-11-06	119.60	121.41	119.60	120.20	120.20	861,586
2017-11-03	120.51	121.40	119.50	119.65	119.65	835,380
2017-11-02	119.52	121.66	119.51	121.01	121.01	954,261
2017-11-01	120.94	121.88	119.91	120.60	120.60	993,044
2017-10-31	119.95	121.48	119.41	121.27	121.27	944,553
2017-10-30	120.70	121.88	119.35	119.63	119.63	1,272,144
2017-10-27	124.27	126.39	120.33	121.18	121.18	1,425,751
2017-10-26	119.50	127.48	118.76	124.05	124.05	2,431,749
2017-10-25	118.67	119.89	118.08	119.31	119.31	1,045,701
2017-10-24	118.33	119.45	118.33	119.15	119.15	641,135
2017-10-23	119.46	119.53	118.14	118.27	118.27	696,981
2017-10-20	118.00	119.95	117.75	119.48	119.48	828,885
2017-10-19	116.46	117.54	115.53	117.39	117.39	371,205
2017-10-18	116.30	117.13	115.67	116.74	116.74	536,000
2017-10-17	116.16	116.50	115.67	116.28	116.28	609,665
2017-10-16	116.82	117.05	115.66	115.79	115.79	505,676
2017-10-13	115.76	116.83	115.45	116.70	116.70	989,030
2017-10-12	115.40	116.69	115.04	115.69	115.69	987,883
2017-10-11	116.13	116.27	114.63	115.99	115.99	893,404
2017-10-10	116.89	117.52	115.94	116.40	116.40	1,007,963
2017-10-09	118.80	119.92	116.24	116.30	116.30	932,636
2017-10-06	120.09	120.60	118.85	119.00	119.00	602,843
2017-10-05	119.26	120.90	118.90	120.10	120.10	558,645
2017-10-04	117.86	119.92	117.82	119.35	119.35	706,020
2017-10-03	122.42	122.95	117.55	117.82	117.82	1,406,111
2017-10-02	120.81	124.03	120.81	123.72	123.72	621,353
2017-09-29	122.09	122.59	120.35	120.56	120.56	798,811
2017-09-28	120.52	123.14	120.52	121.43	121.43	1,107,640
2017-09-27	118.89	121.77	118.83	121.06	121.06	565,153
2017-09-26	119.44	119.54	118.40	118.61	118.61	392,125

← NewerPage 38 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.