Skip to main content

F5 Networks (NQ: FFIV )

189.59 +0.75 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 22.33 23.61 22.23 23.38 2,475,881 +1.68(+7.74%)
Sep 29, 2008 22.96 23.04 21.00 21.70 3,593,920 -2.14(-8.98%)
Sep 26, 2008 21.86 24.06 21.84 23.84 3,564,751 +1.32(+5.86%)
Sep 25, 2008 22.10 22.82 21.64 22.52 4,626,574 +0.67(+3.07%)
Sep 24, 2008 22.82 23.25 21.65 21.85 7,997,463 -2.26(-9.37%)
Sep 23, 2008 25.52 27.25 23.71 24.11 3,870,494 -1.52(-5.93%)
Sep 22, 2008 27.69 27.80 25.44 25.63 2,286,324 -1.72(-6.29%)
Sep 19, 2008 26.79 30.45 26.79 27.35 5,535,164 +1.41(+5.44%)
Sep 18, 2008 27.30 28.15 24.41 25.94 7,152,140 -1.48(-5.40%)
Sep 17, 2008 28.58 29.28 27.37 27.42 2,548,506 -1.84(-6.29%)
Sep 16, 2008 29.35 29.71 27.72 29.26 3,939,737 -0.97(-3.21%)
Sep 15, 2008 30.79 31.49 29.80 30.23 3,173,885 -1.95(-6.06%)
Sep 12, 2008 31.60 32.60 31.21 32.18 3,834,738 +1.14(+3.67%)
Sep 11, 2008 30.10 31.63 29.71 31.04 2,212,819 +0.37(+1.21%)
Sep 10, 2008 31.83 31.83 30.50 30.67 3,390,165 -0.72(-2.29%)
Sep 09, 2008 32.31 32.89 31.15 31.39 2,751,951 -0.97(-3.00%)
Sep 08, 2008 31.51 32.56 31.21 32.36 2,648,046 +1.17(+3.75%)
Sep 05, 2008 30.51 31.47 30.05 31.19 3,663,298 +0.40(+1.30%)
Sep 04, 2008 32.79 33.01 30.72 30.79 2,932,568 -2.71(-8.09%)
Sep 03, 2008 32.95 33.91 32.88 33.50 1,850,683 +0.12(+0.36%)
Sep 02, 2008 34.64 34.94 32.89 33.38 1,061,682 -0.73(-2.14%)
Aug 29, 2008 34.40 34.76 33.88 34.11 931,965 -0.59(-1.70%)
Aug 28, 2008 33.87 34.87 33.69 34.70 2,035,572 +1.13(+3.37%)
Aug 27, 2008 33.44 33.98 33.08 33.57 899,635 +0.12(+0.36%)
Aug 26, 2008 33.27 33.65 33.00 33.45 944,060 +0.27(+0.81%)
Aug 25, 2008 33.46 33.94 33.09 33.18 688,370 -0.65(-1.92%)
Aug 22, 2008 33.20 34.10 33.06 33.83 844,034 +0.36(+1.08%)
Aug 21, 2008 33.45 33.63 32.95 33.47 793,632 -0.11(-0.33%)
Aug 20, 2008 33.60 33.93 32.68 33.58 1,340,155 +0.09(+0.27%)
Aug 19, 2008 34.52 34.81 33.15 33.49 2,229,732 -1.35(-3.87%)
Aug 18, 2008 35.46 35.68 34.28 34.84 1,545,939 -0.36(-1.02%)
Aug 15, 2008 35.23 35.84 34.78 35.20 2,074,535 +0.21(+0.60%)
Aug 14, 2008 35.00 35.58 34.79 34.99 1,347,775 -0.26(-0.74%)
Aug 13, 2008 34.83 35.66 34.59 35.25 1,775,006 +0.38(+1.09%)
Aug 12, 2008 35.31 35.72 34.41 34.87 2,317,282 -0.43(-1.22%)
Aug 11, 2008 32.78 35.85 32.68 35.30 3,418,374 +1.94(+5.82%)
Aug 08, 2008 31.72 33.43 31.39 33.36 2,896,611 +1.77(+5.60%)
Aug 07, 2008 30.66 32.18 30.23 31.59 2,662,941 +0.57(+1.84%)
Aug 06, 2008 30.11 31.10 29.81 31.02 3,473,118 +0.95(+3.16%)
Aug 05, 2008 29.18 30.19 28.83 30.07 2,250,618 +1.09(+3.76%)
Aug 04, 2008 28.08 29.48 28.01 28.98 2,430,624 -0.18(-0.62%)
Aug 01, 2008 28.90 29.38 27.98 29.16 1,943,778 +0.01(+0.03%)
Jul 31, 2008 29.40 29.92 29.08 29.15 1,165,928 -0.36(-1.22%)
Jul 30, 2008 30.31 30.72 29.11 29.51 1,779,417 -0.89(-2.93%)
Jul 29, 2008 30.40 30.99 29.93 30.40 1,875,966 +0.14(+0.46%)
Jul 28, 2008 31.65 32.27 30.07 30.26 1,862,616 -1.44(-4.54%)
Jul 25, 2008 32.06 32.35 31.11 31.70 2,956,198 -0.32(-1.00%)
Jul 24, 2008 30.38 33.85 30.10 32.02 7,060,136 +0.98(+3.16%)
Jul 23, 2008 32.50 32.50 30.75 31.04 4,005,686 -1.37(-4.23%)
Jul 22, 2008 31.93 32.50 31.15 32.41 1,979,727 -0.03(-0.09%)
Jul 21, 2008 32.55 32.91 31.54 32.44 1,875,270 -0.01(-0.03%)
Jul 18, 2008 32.99 33.13 32.14 32.45 1,913,839 -0.52(-1.58%)
Jul 17, 2008 32.29 33.15 32.14 32.97 2,260,732 +0.73(+2.26%)
Jul 16, 2008 31.69 32.33 31.07 32.24 4,286,434 +0.78(+2.48%)
Jul 15, 2008 32.34 33.67 31.04 31.46 6,187,006 -0.56(-1.75%)
Jul 14, 2008 33.78 33.91 31.86 32.02 2,678,379 -1.42(-4.25%)
Jul 11, 2008 32.03 34.00 31.05 33.44 3,867,047 +1.14(+3.53%)
Jul 10, 2008 31.60 32.72 30.74 32.30 4,355,319 +0.88(+2.80%)
Jul 09, 2008 31.39 31.65 30.83 31.42 5,571,458 -0.03(-0.10%)
Jul 08, 2008 30.09 31.53 29.80 31.45 2,713,615 +1.59(+5.32%)
Jul 07, 2008 29.90 30.59 29.09 29.86 2,400,788 +0.09(+0.30%)
Jul 04, 2008 29.65 30.00 28.62 29.77 1,873,921 +0.00(+0.00%)
Jul 03, 2008 29.65 30.00 28.62 29.77 1,873,921 +0.13(+0.44%)
Jul 02, 2008 29.69 30.47 29.50 29.64 2,717,730 -0.38(-1.27%)
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.