Indicators

F5 Networks (NQ: FFIV )

181.94 +0.09 (+0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	121.18	121.20	119.12	119.74	1,033,818	-0.36(-0.30%)
Jan 30, 2012	119.00	121.00	117.75	120.10	1,066,978	-0.06(-0.05%)
Jan 27, 2012	117.00	120.60	116.84	120.16	2,185,039	-0.66(-0.55%)
Jan 26, 2012	123.45	124.02	119.85	120.82	1,704,883	-1.66(-1.36%)
Jan 25, 2012	123.40	123.50	121.14	122.48	1,030,936	-0.62(-0.50%)
Jan 24, 2012	120.65	124.29	119.94	123.10	1,784,490	+2.08(+1.72%)
Jan 23, 2012	120.10	122.23	119.62	121.02	1,711,351	+0.75(+0.62%)
Jan 20, 2012	119.00	121.50	118.60	120.27	1,955,115	+0.27(+0.22%)
Jan 19, 2012	118.47	122.63	116.49	120.00	7,044,486	+11.54(+10.64%)
Jan 18, 2012	106.61	109.24	106.19	108.46	2,626,759	+2.15(+2.02%)
Jan 17, 2012	108.76	108.76	105.45	106.31	1,285,610	-0.47(-0.44%)
Jan 13, 2012	109.69	110.06	106.01	106.78	1,852,808	-4.03(-3.64%)
Jan 12, 2012	110.92	111.75	108.03	110.81	1,358,021	+0.09(+0.08%)
Jan 11, 2012	109.91	111.85	109.65	110.72	1,427,842	+1.11(+1.01%)
Jan 10, 2012	111.99	112.85	108.41	109.61	1,658,092	-0.88(-0.80%)
Jan 09, 2012	107.60	112.26	107.60	110.49	2,422,058	+3.77(+3.53%)
Jan 06, 2012	106.43	107.12	105.25	106.72	1,370,053	+1.49(+1.42%)
Jan 05, 2012	104.02	105.38	102.75	105.23	1,259,075	+0.91(+0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.