Skip to main content

F5 Networks (NQ: FFIV )

190.21 +1.37 (+0.73%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 115.89 117.49 114.49 115.80 832,814 +0.80(+0.70%)
Sep 29, 2015 114.50 115.28 113.62 115.00 928,612 +0.92(+0.81%)
Sep 28, 2015 113.86 115.44 113.24 114.08 1,043,038 -0.69(-0.60%)
Sep 25, 2015 115.06 115.96 113.87 114.77 1,219,858 -1.10(-0.95%)
Sep 24, 2015 113.24 116.35 111.99 115.87 1,162,478 +1.97(+1.73%)
Sep 23, 2015 112.81 114.43 112.15 113.90 686,369 +0.60(+0.53%)
Sep 22, 2015 113.05 113.60 111.43 113.30 1,107,599 -2.51(-2.17%)
Sep 21, 2015 115.61 117.37 114.70 115.81 739,417 +0.63(+0.55%)
Sep 18, 2015 116.87 118.12 114.81 115.18 1,367,216 -3.04(-2.57%)
Sep 17, 2015 119.12 120.21 117.82 118.22 538,761 -0.90(-0.76%)
Sep 16, 2015 118.03 119.44 117.87 119.12 479,841 +0.95(+0.80%)
Sep 15, 2015 117.59 119.07 117.19 118.17 686,010 +1.08(+0.92%)
Sep 14, 2015 118.07 118.65 116.69 117.09 800,245 -1.08(-0.91%)
Sep 11, 2015 119.24 119.45 117.03 118.17 1,367,465 -1.57(-1.31%)
Sep 10, 2015 119.74 120.97 118.81 119.74 727,105 -0.15(-0.13%)
Sep 09, 2015 122.77 123.22 119.61 119.89 502,913 -1.82(-1.50%)
Sep 08, 2015 120.66 121.76 119.80 121.71 481,600 +2.87(+2.42%)
Sep 04, 2015 119.58 118.84 118.84 118.84 582,600 -2.40(-1.98%)
Sep 03, 2015 121.25 122.42 120.79 121.24 738,619 +0.24(+0.20%)
Sep 02, 2015 120.05 121.01 118.40 121.00 1,218,173 +2.61(+2.20%)
Sep 01, 2015 118.76 121.09 117.96 118.39 1,119,322 -3.02(-2.49%)
Aug 31, 2015 121.73 123.28 121.35 121.41 636,630 -1.56(-1.27%)
Aug 28, 2015 122.15 123.68 120.63 122.97 759,114 +0.18(+0.15%)
Aug 27, 2015 123.40 125.66 120.29 122.79 1,144,223 +0.34(+0.28%)
Aug 26, 2015 120.61 122.64 118.30 122.45 1,127,460 +4.98(+4.24%)
Aug 25, 2015 120.42 123.84 117.42 117.47 1,197,906 +0.00(+0.00%)
Aug 24, 2015 117.38 122.00 112.43 117.47 1,907,100 -5.04(-4.11%)
Aug 21, 2015 125.61 126.82 122.50 122.51 1,402,452 -4.05(-3.20%)
Aug 20, 2015 131.53 131.59 126.45 126.56 1,233,476 -6.19(-4.66%)
Aug 19, 2015 132.99 133.77 132.16 132.75 590,695 -0.25(-0.19%)
Aug 18, 2015 134.00 134.17 132.72 133.00 613,408 -0.86(-0.64%)
Aug 17, 2015 132.14 134.27 131.50 133.86 699,386 +1.25(+0.94%)
Aug 14, 2015 131.91 132.83 130.56 132.61 539,052 +0.98(+0.74%)
Aug 13, 2015 132.89 134.28 131.59 131.63 550,775 -1.08(-0.81%)
Aug 12, 2015 130.35 133.08 129.33 132.71 724,011 +1.34(+1.02%)
Aug 11, 2015 131.61 133.57 130.83 131.37 817,841 -0.97(-0.73%)
Aug 10, 2015 131.22 132.45 130.51 132.34 572,048 +1.98(+1.52%)
Aug 07, 2015 129.93 130.79 128.40 130.36 701,510 +0.51(+0.39%)
Aug 06, 2015 132.20 132.88 129.54 129.85 885,367 -2.35(-1.78%)
Aug 05, 2015 132.18 133.51 131.50 132.20 718,497 +0.84(+0.64%)
Aug 04, 2015 130.62 132.23 130.60 131.36 814,121 +0.16(+0.12%)
Aug 03, 2015 130.99 132.74 130.14 131.20 1,184,786 -2.94(-2.19%)
Jul 31, 2015 134.50 135.20 133.19 134.14 1,270,777 -0.17(-0.13%)
Jul 30, 2015 132.25 134.57 131.51 134.31 1,007,839 +1.82(+1.37%)
Jul 29, 2015 131.79 132.73 129.87 132.49 1,194,203 +0.97(+0.74%)
Jul 28, 2015 128.68 132.20 127.35 131.52 1,624,502 +3.71(+2.90%)
Jul 27, 2015 126.91 129.24 126.36 127.81 1,190,871 +0.32(+0.25%)
Jul 24, 2015 128.01 129.05 127.33 127.49 1,136,943 -0.19(-0.15%)
Jul 23, 2015 128.38 130.25 126.10 127.68 3,245,491 +9.18(+7.75%)
Jul 22, 2015 117.31 119.60 116.86 118.50 1,820,091 +0.23(+0.19%)
Jul 21, 2015 116.10 118.60 116.10 118.27 835,425 +2.01(+1.73%)
Jul 20, 2015 116.62 117.00 115.88 116.26 719,063 -0.02(-0.02%)
Jul 17, 2015 117.90 117.97 115.54 116.28 725,303 -1.65(-1.40%)
Jul 16, 2015 118.13 119.01 117.02 117.93 569,712 +0.08(+0.07%)
Jul 15, 2015 118.50 118.79 117.65 117.85 825,622 -0.40(-0.34%)
Jul 14, 2015 117.70 118.69 117.60 118.25 835,626 +1.26(+1.08%)
Jul 13, 2015 116.71 117.10 116.19 116.99 623,479 +0.60(+0.52%)
Jul 10, 2015 116.91 117.33 114.51 116.39 1,015,842 +1.04(+0.90%)
Jul 09, 2015 119.32 119.98 115.33 115.35 1,227,059 -2.49(-2.11%)
Jul 08, 2015 117.57 119.08 117.47 117.84 1,018,436 -0.48(-0.41%)
Jul 07, 2015 118.42 118.90 116.38 118.32 777,878 +0.77(+0.66%)
Jul 06, 2015 118.76 119.00 115.04 117.55 1,794,437 -2.89(-2.40%)
Jul 02, 2015 120.65 120.44 120.44 120.44 469,400 +0.18(+0.15%)
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.