F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	140.98	141.57	139.12	139.43	139.43	701,320
2017-04-03	142.73	142.92	139.86	141.02	141.02	682,617
2017-03-31	142.66	143.05	141.94	142.57	142.57	592,317
2017-03-30	141.72	142.90	141.56	142.48	142.48	507,910
2017-03-29	141.19	143.50	140.63	142.10	142.10	1,488,742
2017-03-28	146.50	147.54	145.00	147.13	147.13	397,033
2017-03-27	145.64	147.09	144.16	146.52	146.52	617,654
2017-03-24	146.96	148.19	145.57	146.57	146.57	389,457
2017-03-23	145.48	148.20	145.05	146.55	146.55	662,531
2017-03-22	145.94	146.60	145.03	145.69	145.69	600,222
2017-03-21	149.32	149.44	145.57	145.77	145.77	630,397
2017-03-20	148.66	149.50	147.74	148.75	148.75	490,672
2017-03-17	147.91	149.11	147.38	148.79	148.79	660,992
2017-03-16	146.40	148.00	145.96	147.82	147.82	611,112
2017-03-15	145.73	147.02	144.75	146.48	146.48	423,170
2017-03-14	145.56	145.73	144.20	145.13	145.13	334,809
2017-03-13	146.00	146.99	144.71	146.29	146.29	744,148
2017-03-10	144.58	145.98	144.00	145.93	145.93	556,531
2017-03-09	143.11	144.10	142.12	143.76	143.76	454,269
2017-03-08	143.46	143.77	142.24	142.88	142.88	569,450
2017-03-07	141.09	143.93	140.50	143.60	143.60	663,145
2017-03-06	142.66	142.66	141.28	141.34	141.34	557,132
2017-03-03	142.50	143.07	140.40	142.87	142.87	772,557
2017-03-02	144.79	144.79	142.04	142.10	142.10	459,340
2017-03-01	144.01	145.98	143.31	145.08	145.08	527,538
2017-02-28	143.27	143.67	142.33	143.27	143.27	589,674
2017-02-27	144.46	144.67	143.09	143.61	143.61	420,531
2017-02-24	143.73	144.58	143.19	144.41	144.41	636,340
2017-02-23	144.94	145.05	143.24	144.20	144.20	426,212
2017-02-22	144.66	145.38	143.91	144.84	144.84	623,503
2017-02-21	143.31	145.55	142.30	145.05	145.05	487,289
2017-02-17	142.87	143.63	141.93	143.35	143.35	512,244
2017-02-16	143.34	143.79	141.66	143.24	143.24	463,348
2017-02-15	141.30	143.57	140.69	143.13	143.13	870,111
2017-02-14	140.43	141.22	140.18	141.10	141.10	580,652
2017-02-13	140.09	141.88	139.45	140.47	140.47	1,021,827
2017-02-10	140.00	140.25	139.01	139.69	139.69	574,195
2017-02-09	139.14	140.69	139.14	139.73	139.73	714,488
2017-02-08	138.13	139.49	137.86	138.88	138.88	734,873
2017-02-07	137.00	138.59	136.78	138.57	138.57	782,365
2017-02-06	135.54	136.99	135.01	136.68	136.68	959,985
2017-02-03	134.40	136.52	134.40	136.23	136.23	969,780
2017-02-02	130.80	134.79	130.61	134.45	134.45	1,159,597
2017-02-01	134.07	134.09	131.54	132.34	132.34	1,292,752
2017-01-31	132.60	135.49	132.51	134.03	134.03	985,482
2017-01-30	135.06	135.58	133.75	134.69	134.69	838,859
2017-01-27	133.28	138.27	133.28	135.54	135.54	1,342,655
2017-01-26	139.30	139.87	132.58	133.72	133.72	2,725,193
2017-01-25	144.96	145.89	143.27	145.75	145.75	1,222,744
2017-01-24	141.54	144.61	141.28	144.15	144.15	594,677
2017-01-23	142.08	142.85	140.28	141.14	141.14	669,711
2017-01-20	142.97	143.39	141.88	142.10	142.10	434,368
2017-01-19	143.17	144.19	141.93	142.54	142.54	589,449
2017-01-18	141.50	143.23	141.45	142.84	142.84	659,883
2017-01-17	142.87	143.50	140.75	141.63	141.63	718,626
2017-01-13	143.56	144.68	142.74	143.37	143.37	451,617
2017-01-12	143.82	144.67	141.80	142.99	142.99	425,478
2017-01-11	144.00	144.99	143.50	144.03	144.03	465,498
2017-01-10	144.63	145.00	143.98	144.24	144.24	523,282
2017-01-09	144.01	144.29	142.07	144.15	144.15	814,092

← NewerPage 41 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.