Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2016 123.93 124.06 121.33 122.73 642,429 -1.63(-1.31%)
Aug 30, 2016 124.79 125.77 124.09 124.36 417,477 -0.45(-0.36%)
Aug 29, 2016 124.22 125.49 123.61 124.81 392,296 +0.77(+0.62%)
Aug 26, 2016 124.38 125.31 123.49 124.04 334,311 -0.34(-0.27%)
Aug 25, 2016 124.09 125.01 123.55 124.38 245,619 -0.01(-0.01%)
Aug 24, 2016 125.14 125.15 124.11 124.39 330,636 -0.52(-0.42%)
Aug 23, 2016 124.80 125.24 124.58 124.91 408,772 +0.93(+0.75%)
Aug 22, 2016 123.79 124.42 123.51 123.98 534,991 -0.26(-0.21%)
Aug 19, 2016 123.16 124.65 123.16 124.24 618,410 +0.58(+0.47%)
Aug 18, 2016 123.06 124.34 122.72 123.66 580,856 +0.34(+0.28%)
Aug 17, 2016 123.75 124.58 122.53 123.32 664,011 -0.07(-0.06%)
Aug 16, 2016 124.23 124.88 123.13 123.39 921,432 -1.36(-1.09%)
Aug 15, 2016 124.71 125.66 123.83 124.75 863,656 -0.05(-0.04%)
Aug 12, 2016 125.11 125.75 124.75 124.80 607,038 -0.23(-0.18%)
Aug 11, 2016 126.05 126.85 124.80 125.03 1,033,288 -1.07(-0.85%)
Aug 10, 2016 126.61 126.67 125.78 126.10 444,349 -0.33(-0.26%)
Aug 09, 2016 126.92 127.11 125.90 126.43 480,921 -0.23(-0.18%)
Aug 08, 2016 125.63 126.68 125.55 126.66 677,626 +1.01(+0.80%)
Aug 05, 2016 123.67 125.77 122.97 125.65 569,916 +2.32(+1.88%)
Aug 04, 2016 123.14 123.83 123.09 123.33 425,991 -0.14(-0.11%)
Aug 03, 2016 122.48 123.98 122.27 123.47 491,330 +0.56(+0.46%)
Aug 02, 2016 122.32 123.79 122.00 122.91 855,577 -0.79(-0.64%)
Aug 01, 2016 123.56 125.06 123.14 123.70 1,095,480 +0.28(+0.23%)
Jul 29, 2016 122.89 123.68 122.21 123.42 762,217 +0.37(+0.30%)
Jul 28, 2016 122.33 123.35 120.46 123.05 1,003,711 -0.04(-0.03%)
Jul 27, 2016 124.10 125.16 122.95 123.09 751,096 -0.97(-0.78%)
Jul 26, 2016 124.13 125.87 123.30 124.06 831,865 +0.27(+0.22%)
Jul 25, 2016 122.25 124.21 121.10 123.79 603,620 +0.55(+0.45%)
Jul 22, 2016 121.46 123.94 121.18 123.24 893,013 +1.38(+1.13%)
Jul 21, 2016 121.89 124.76 121.21 121.86 1,441,582 +0.39(+0.32%)
Jul 20, 2016 121.75 122.24 120.00 121.47 1,384,705 +0.87(+0.72%)
Jul 19, 2016 115.87 122.34 115.02 120.60 2,291,239 +4.78(+4.13%)
Jul 18, 2016 116.36 117.24 115.43 115.82 588,998 -0.55(-0.47%)
Jul 15, 2016 116.50 116.54 114.87 116.37 775,894 +0.12(+0.10%)
Jul 14, 2016 117.24 117.24 115.75 116.25 534,823 -0.11(-0.09%)
Jul 13, 2016 117.62 118.50 116.36 116.36 543,748 -1.45(-1.23%)
Jul 12, 2016 117.49 118.02 116.44 117.81 441,645 +0.96(+0.82%)
Jul 11, 2016 117.36 118.26 116.38 116.85 430,545 -0.28(-0.24%)
Jul 08, 2016 114.99 117.20 113.77 117.13 761,820 +3.36(+2.95%)
Jul 07, 2016 113.63 114.88 112.96 113.77 539,993 +1.26(+1.12%)
Jul 05, 2016 113.41 114.17 112.48 112.51 542,796 -1.01(-0.89%)
Jul 01, 2016 113.91 113.52 113.52 113.52 566,400 -0.32(-0.28%)
Jun 30, 2016 112.37 113.84 111.42 113.84 537,866 +1.32(+1.17%)
Jun 29, 2016 111.62 112.88 110.34 112.52 554,410 +2.21(+2.00%)
Jun 28, 2016 109.94 111.58 109.56 110.31 793,860 +1.67(+1.54%)
Jun 27, 2016 112.65 112.92 107.19 108.64 1,255,407 -4.76(-4.20%)
Jun 24, 2016 116.76 119.00 113.34 113.40 1,107,755 -8.04(-6.62%)
Jun 23, 2016 119.12 121.48 118.78 121.44 629,898 +2.83(+2.39%)
Jun 22, 2016 119.71 119.96 118.46 118.61 405,991 -0.68(-0.57%)
Jun 21, 2016 119.34 119.67 118.33 119.29 514,731 +0.04(+0.03%)
Jun 20, 2016 119.93 120.55 119.17 119.25 655,439 +0.69(+0.58%)
Jun 17, 2016 118.59 119.48 117.91 118.56 1,224,172 -0.47(-0.39%)
Jun 16, 2016 118.60 119.22 117.76 119.03 610,263 -0.12(-0.10%)
Jun 15, 2016 118.53 119.63 117.72 119.15 916,005 +1.07(+0.91%)
Jun 14, 2016 118.24 119.43 117.17 118.08 1,019,576 -0.40(-0.34%)
Jun 13, 2016 118.91 120.43 118.14 118.48 820,038 -0.93(-0.78%)
Jun 10, 2016 118.66 119.85 118.00 119.41 1,046,381 -0.27(-0.23%)
Jun 09, 2016 120.25 120.91 119.16 119.68 831,698 -0.67(-0.56%)
Jun 08, 2016 120.27 123.00 119.19 120.35 3,262,731 -3.59(-2.90%)
Jun 07, 2016 110.31 124.91 109.66 123.94 3,469,113 +13.90(+12.63%)
Jun 06, 2016 110.80 110.84 109.94 110.04 404,009 -0.18(-0.16%)
Jun 03, 2016 110.53 111.00 109.64 110.22 420,781 -0.62(-0.56%)
Jun 02, 2016 109.50 110.94 109.16 110.84 493,634 +1.35(+1.23%)
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.