F5, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	119.00	119.29	117.74	117.80	117.80	1,040,262
2016-10-11	123.22	123.30	121.22	121.81	121.81	874,094
2016-10-10	124.94	125.00	123.17	123.23	123.23	362,474
2016-10-07	124.86	124.87	123.45	124.14	124.14	276,267
2016-10-06	125.15	125.49	124.41	124.94	124.94	387,908
2016-10-05	124.69	125.97	124.32	125.50	125.50	448,426
2016-10-04	124.00	125.47	123.96	124.74	124.74	559,615
2016-10-03	124.16	124.80	123.91	124.38	124.38	400,644
2016-09-30	123.88	125.00	123.55	124.64	124.64	438,930
2016-09-29	124.01	124.68	123.37	123.40	123.40	447,924
2016-09-28	123.08	124.53	121.83	124.03	124.03	717,445
2016-09-27	119.02	123.15	118.27	122.86	122.86	852,130
2016-09-26	120.15	121.22	119.23	119.45	119.45	239,953
2016-09-23	121.56	122.00	120.24	120.49	120.49	314,123
2016-09-22	120.14	121.43	119.45	121.25	121.25	541,594
2016-09-21	118.58	119.88	118.48	119.34	119.34	358,233
2016-09-20	119.08	119.99	118.44	118.45	118.45	399,888
2016-09-19	118.94	120.11	118.50	118.91	118.91	406,158
2016-09-16	118.39	119.50	117.56	118.55	118.55	761,474
2016-09-15	117.77	119.65	117.02	119.02	119.02	568,718
2016-09-14	119.06	119.44	117.45	117.94	117.94	820,199
2016-09-13	117.87	118.30	115.63	116.84	116.84	950,277
2016-09-12	117.84	118.92	117.10	118.76	118.76	675,912
2016-09-09	119.21	119.96	118.02	118.05	118.05	892,514
2016-09-08	120.25	120.84	119.01	119.70	119.70	823,368
2016-09-07	123.55	124.78	120.11	120.42	120.42	959,564
2016-09-06	124.23	124.81	121.59	124.43	124.43	433,730
2016-09-02	123.97	124.44	122.89	123.89	123.89	291,773
2016-09-01	122.42	123.76	122.33	123.64	123.64	538,207
2016-08-31	123.93	124.06	121.33	122.73	122.73	642,429
2016-08-30	124.79	125.77	124.09	124.36	124.36	417,477
2016-08-29	124.22	125.49	123.61	124.81	124.81	392,296
2016-08-26	124.38	125.31	123.49	124.04	124.04	334,311
2016-08-25	124.09	125.01	123.55	124.38	124.38	245,619
2016-08-24	125.14	125.15	124.11	124.39	124.39	330,636
2016-08-23	124.80	125.36	124.58	124.91	124.91	408,772
2016-08-22	123.79	124.42	123.51	123.98	123.98	534,991
2016-08-19	123.16	124.65	123.16	124.24	124.24	618,410
2016-08-18	123.06	124.34	122.72	123.66	123.66	580,856
2016-08-17	123.75	124.58	122.53	123.32	123.32	664,011
2016-08-16	124.23	124.88	123.13	123.39	123.39	921,432
2016-08-15	124.71	125.66	123.83	124.75	124.75	863,656
2016-08-12	125.11	125.75	124.75	124.80	124.80	607,038
2016-08-11	126.05	126.85	124.80	125.03	125.03	1,033,288
2016-08-10	126.61	126.67	125.78	126.10	126.10	444,349
2016-08-09	126.92	127.13	125.90	126.43	126.43	480,921
2016-08-08	125.63	126.68	125.55	126.66	126.66	677,626
2016-08-05	123.67	125.77	122.97	125.65	125.65	569,916
2016-08-04	123.14	123.83	123.09	123.33	123.33	425,991
2016-08-03	122.48	123.98	122.27	123.47	123.47	491,330
2016-08-02	122.32	123.79	122.00	122.91	122.91	855,577
2016-08-01	123.56	125.06	123.14	123.70	123.70	1,095,480
2016-07-29	122.89	123.68	122.21	123.42	123.42	762,217
2016-07-28	122.33	123.35	120.46	123.05	123.05	1,003,711
2016-07-27	124.10	125.16	122.95	123.09	123.09	751,096
2016-07-26	124.13	125.87	123.30	124.06	124.06	831,865
2016-07-25	122.25	124.21	121.10	123.79	123.79	603,620
2016-07-22	121.46	123.94	121.18	123.24	123.24	893,013
2016-07-21	121.89	124.76	121.21	121.86	121.86	1,441,682
2016-07-20	121.75	122.24	120.00	121.47	121.47	1,386,561

← NewerPage 43 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.