Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 102.98 102.98 100.66 101.36 2,631,834 -1.42(-1.38%)
Apr 28, 2011 105.36 106.45 102.23 102.78 2,764,793 -2.60(-2.47%)
Apr 27, 2011 104.03 106.24 103.89 105.38 2,690,855 +1.41(+1.36%)
Apr 26, 2011 105.99 106.00 102.64 103.97 3,386,431 -1.74(-1.65%)
Apr 25, 2011 108.77 109.15 105.52 105.71 3,251,456 -1.16(-1.09%)
Apr 21, 2011 110.89 111.63 105.29 106.87 9,929,270 +7.13(+7.15%)
Apr 20, 2011 95.73 99.80 94.41 99.74 6,297,184 +6.82(+7.34%)
Apr 19, 2011 93.30 94.37 92.33 92.92 2,502,919 -0.61(-0.65%)
Apr 18, 2011 94.03 94.03 92.20 93.53 2,121,626 -1.16(-1.23%)
Apr 15, 2011 96.23 96.23 94.57 94.69 2,313,577 -1.48(-1.54%)
Apr 14, 2011 95.80 96.45 94.30 96.17 2,401,768 -0.53(-0.55%)
Apr 13, 2011 96.73 97.73 95.38 96.70 4,228,528 +2.93(+3.12%)
Apr 12, 2011 93.59 94.29 92.03 93.77 2,591,481 -0.73(-0.77%)
Apr 11, 2011 94.92 95.98 93.76 94.50 2,102,154 -0.68(-0.71%)
Apr 08, 2011 96.08 96.45 94.48 95.18 2,759,714 +0.57(+0.60%)
Apr 07, 2011 94.20 95.20 93.00 94.61 3,550,373 +0.22(+0.23%)
Apr 06, 2011 93.95 95.37 93.04 94.39 3,332,138 +1.04(+1.11%)
Apr 05, 2011 94.33 94.67 93.23 93.35 2,844,064 -0.80(-0.85%)
Apr 04, 2011 94.24 95.54 93.60 94.15 4,060,109 +0.59(+0.63%)
Apr 01, 2011 100.58 100.72 93.41 93.56 12,314,316 -9.01(-8.78%)
Mar 31, 2011 101.00 103.00 100.02 102.57 5,067,560 +1.87(+1.86%)
Mar 30, 2011 100.70 101.85 98.51 100.70 6,157,101 +3.30(+3.39%)
Mar 29, 2011 93.79 98.13 93.41 97.40 3,785,124 +3.64(+3.88%)
Mar 28, 2011 96.60 96.85 93.69 93.76 2,573,623 -1.91(-2.00%)
Mar 25, 2011 95.00 96.96 95.00 95.67 3,509,144 +0.79(+0.83%)
Mar 24, 2011 96.12 96.71 93.45 94.88 4,328,028 -0.79(-0.83%)
Mar 23, 2011 91.86 96.42 91.86 95.67 5,886,930 +4.00(+4.36%)
Mar 22, 2011 95.17 96.60 91.10 91.67 10,290,489 -3.93(-4.11%)
Mar 21, 2011 96.90 98.66 95.21 95.60 7,304,176 -1.32(-1.36%)
Mar 18, 2011 104.85 105.22 96.91 96.92 8,603,782 -6.44(-6.23%)
Mar 17, 2011 108.63 108.87 103.00 103.36 3,955,768 -3.29(-3.08%)
Mar 16, 2011 111.22 112.88 106.56 106.65 3,752,165 -4.02(-3.63%)
Mar 15, 2011 105.21 111.02 104.90 110.67 3,377,626 +1.70(+1.56%)
Mar 14, 2011 110.09 112.20 108.00 108.97 2,347,132 -2.03(-1.83%)
Mar 11, 2011 109.30 111.41 108.12 111.00 2,201,952 +0.94(+0.85%)
Mar 10, 2011 106.39 111.33 105.13 110.06 3,873,105 +1.89(+1.75%)
Mar 09, 2011 109.44 109.62 106.86 108.17 2,649,415 -2.44(-2.21%)
Mar 08, 2011 108.44 112.43 108.27 110.61 2,598,737 +1.91(+1.76%)
Mar 07, 2011 114.16 114.53 108.00 108.70 4,257,951 -5.12(-4.50%)
Mar 04, 2011 114.61 115.50 112.55 113.82 2,133,114 -0.53(-0.46%)
Mar 03, 2011 115.35 116.48 113.75 114.35 3,044,301 +1.15(+1.02%)
Mar 02, 2011 112.68 116.50 112.63 113.20 3,002,403 -0.18(-0.16%)
Mar 01, 2011 118.58 118.60 112.46 113.38 3,649,549 -4.63(-3.92%)
Feb 28, 2011 120.66 120.96 116.58 118.01 2,072,079 -2.17(-1.81%)
Feb 25, 2011 121.00 122.65 118.64 120.18 2,689,333 +3.12(+2.67%)
Feb 24, 2011 112.06 117.30 110.74 117.06 3,313,248 +5.07(+4.53%)
Feb 23, 2011 114.52 116.47 110.69 111.99 3,293,103 -3.12(-2.71%)
Feb 22, 2011 118.59 118.74 115.00 115.11 2,589,056 -5.74(-4.75%)
Feb 18, 2011 123.66 123.69 120.28 120.85 2,612,850 -2.08(-1.69%)
Feb 17, 2011 124.93 125.00 122.75 122.93 2,624,481 -2.75(-2.19%)
Feb 16, 2011 127.21 127.36 124.76 125.68 2,900,293 -0.69(-0.55%)
Feb 15, 2011 129.48 129.92 125.72 126.37 3,113,383 -2.05(-1.60%)
Feb 14, 2011 126.74 129.00 126.70 128.42 2,597,135 +1.80(+1.42%)
Feb 11, 2011 127.10 128.90 126.11 126.62 2,633,272 -0.38(-0.30%)
Feb 10, 2011 121.44 127.95 121.00 127.00 4,684,435 +3.34(+2.70%)
Feb 09, 2011 123.14 124.45 121.07 123.66 3,081,967 +0.14(+0.11%)
Feb 08, 2011 124.00 125.35 122.25 123.52 3,717,377 -0.71(-0.57%)
Feb 07, 2011 124.43 127.96 123.41 124.23 7,396,189 +0.59(+0.48%)
Feb 04, 2011 120.15 123.90 119.50 123.64 7,085,920 +5.43(+4.59%)
Feb 03, 2011 113.85 118.65 113.85 118.21 5,873,641 +4.70(+4.14%)
Feb 02, 2011 107.81 113.74 107.81 113.51 3,729,653 +3.55(+3.23%)
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.