Indicators

F5 Networks (NQ: FFIV )

171.62 +0.58 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	21.77	21.77	20.80	20.95	2,911,075	-0.30(-1.41%)
Mar 30, 2009	21.60	21.65	20.73	21.25	2,700,123	-0.62(-2.83%)
Mar 26, 2009	21.05	22.12	20.75	21.87	2,657,165	+0.89(+4.24%)
Mar 25, 2009	21.16	21.49	20.39	20.98	1,319,280	-0.10(-0.47%)
Mar 24, 2009	21.23	21.50	20.93	21.08	1,148,425	-0.54(-2.50%)
Mar 23, 2009	20.79	21.65	20.42	21.62	2,634,079	+1.01(+4.90%)
Mar 20, 2009	20.96	21.05	20.46	20.61	2,373,581	-0.31(-1.48%)
Mar 19, 2009	20.81	21.05	20.39	20.92	1,952,203	+0.16(+0.77%)
Mar 18, 2009	19.96	21.29	19.76	20.76	2,881,395	+0.74(+3.70%)
Mar 17, 2009	19.33	20.04	19.16	20.02	1,453,684	+0.78(+4.05%)
Mar 16, 2009	20.26	20.32	19.22	19.24	1,666,699	-0.78(-3.90%)
Mar 13, 2009	20.68	20.84	19.86	20.02	2,062,490	-0.58(-2.82%)
Mar 12, 2009	19.93	20.73	19.88	20.60	2,107,687	+0.59(+2.95%)
Mar 11, 2009	19.89	20.39	19.67	20.01	1,391,549	+0.08(+0.40%)
Mar 10, 2009	18.96	19.93	18.92	19.93	1,595,292	+1.36(+7.32%)
Mar 09, 2009	18.61	19.10	18.41	18.57	2,005,935	-0.18(-0.96%)
Mar 06, 2009	19.50	19.55	18.50	18.75	2,260,946	-0.50(-2.60%)
Mar 05, 2009	19.69	19.99	19.18	19.25	1,734,122	-0.73(-3.65%)
Mar 04, 2009	20.09	20.36	19.91	19.98	2,075,059	+0.42(+2.15%)

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.