F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	144.01	144.29	142.07	144.15	144.15	814,092
2017-01-06	144.29	145.37	143.88	144.45	144.45	461,519
2017-01-05	145.13	146.98	143.92	144.42	144.42	500,949
2017-01-04	144.91	146.72	144.29	145.46	145.46	459,822
2017-01-03	145.65	145.87	143.76	144.80	144.80	521,546
2016-12-30	144.96	145.50	144.09	144.72	144.72	366,586
2016-12-29	144.39	145.88	144.02	144.92	144.92	398,196
2016-12-28	145.18	145.96	143.95	144.06	144.06	269,938
2016-12-27	145.64	146.88	144.76	145.33	145.33	273,835
2016-12-23	144.39	145.56	144.00	145.45	145.45	247,692
2016-12-22	146.34	147.74	143.91	144.24	144.24	511,134
2016-12-21	146.66	148.34	145.76	146.11	146.11	398,998
2016-12-20	145.81	147.23	145.74	146.56	146.56	446,651
2016-12-19	144.73	145.57	144.32	145.15	145.15	374,133
2016-12-16	144.93	145.38	143.76	144.64	144.64	1,090,293
2016-12-15	144.65	146.64	143.43	145.54	145.54	675,521
2016-12-14	144.94	147.25	143.69	144.08	144.08	1,156,354
2016-12-13	141.90	143.09	140.66	142.36	142.36	509,797
2016-12-12	142.34	142.89	140.28	141.22	141.22	687,475
2016-12-09	142.65	143.16	141.60	142.54	142.54	416,468
2016-12-08	141.72	144.32	141.54	142.83	142.83	569,630
2016-12-07	140.43	141.25	138.55	141.16	141.16	758,219
2016-12-06	141.31	141.90	139.59	140.86	140.86	454,538
2016-12-05	139.58	140.95	138.48	140.33	140.33	667,132
2016-12-02	138.79	139.34	136.97	138.99	138.99	595,363
2016-12-01	141.12	141.95	138.48	139.36	139.36	901,131
2016-11-30	141.96	142.85	139.50	140.75	140.75	800,314
2016-11-29	142.90	143.93	142.57	142.81	142.81	336,159
2016-11-28	143.35	144.00	142.47	142.61	142.61	385,235
2016-11-25	143.66	144.14	142.86	144.12	144.12	238,048
2016-11-23	144.00	144.11	142.78	143.90	143.90	424,280
2016-11-22	143.99	144.06	142.61	143.75	143.75	617,976
2016-11-21	142.61	143.94	141.85	143.77	143.77	782,088
2016-11-18	143.43	144.28	141.32	142.01	142.01	859,616
2016-11-17	141.44	144.04	140.90	143.91	143.91	841,172
2016-11-16	142.91	144.00	140.99	142.70	142.70	688,980
2016-11-15	143.17	144.00	142.27	143.44	143.44	882,895
2016-11-14	141.43	143.20	141.22	141.95	141.95	780,362
2016-11-11	139.10	141.37	138.00	141.15	141.15	779,579
2016-11-10	140.42	141.83	138.24	139.85	139.85	1,053,960
2016-11-09	136.72	140.97	136.00	140.23	140.23	1,074,648
2016-11-08	136.67	137.99	135.73	137.77	137.77	486,644
2016-11-07	137.50	138.37	135.95	136.45	136.45	972,409
2016-11-04	137.65	137.94	135.70	135.73	135.73	1,060,202
2016-11-03	134.60	139.08	134.42	137.81	137.81	1,610,263
2016-11-02	135.55	137.27	134.01	135.32	135.32	1,323,182
2016-11-01	137.47	138.21	135.74	136.98	136.98	1,544,882
2016-10-31	134.92	138.55	134.32	138.21	138.21	1,452,197
2016-10-28	131.27	135.92	130.90	134.66	134.66	1,857,776
2016-10-27	129.90	133.00	127.50	130.99	130.99	5,094,395
2016-10-26	117.22	120.74	117.22	119.54	119.54	856,243
2016-10-25	118.46	119.35	116.50	117.22	117.22	633,000
2016-10-24	118.95	119.86	118.04	118.76	118.76	656,371
2016-10-21	117.64	119.33	116.88	118.07	118.07	902,294
2016-10-20	118.72	119.10	117.43	118.09	118.09	594,091
2016-10-19	117.34	120.42	116.06	118.75	118.75	1,162,924
2016-10-18	117.28	118.55	116.66	117.56	117.56	537,673
2016-10-17	116.79	117.28	116.14	116.40	116.40	318,095
2016-10-14	116.69	117.99	116.20	116.74	116.74	491,044
2016-10-13	117.39	117.39	114.45	116.13	116.13	868,681

← NewerPage 42 of 79 · 4,732 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.