Indicators

F5 Networks (NQ: FFIV )

168.32 -0.26 (-0.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	106.41	107.26	104.21	104.64	1,923,482	-1.86(-1.74%)
Sep 27, 2012	106.00	107.63	105.25	106.50	1,452,847	+1.42(+1.35%)
Sep 26, 2012	107.25	107.38	103.76	105.08	1,256,517	-1.98(-1.85%)
Sep 25, 2012	109.78	111.00	106.72	107.06	1,436,803	-1.97(-1.81%)
Sep 24, 2012	106.43	109.21	105.19	109.03	1,488,095	+1.15(+1.07%)
Sep 21, 2012	110.00	110.95	107.46	107.88	1,693,643	-1.48(-1.35%)
Sep 20, 2012	109.89	110.27	108.15	109.36	1,520,614	-1.21(-1.09%)
Sep 19, 2012	109.38	110.93	108.11	110.57	2,205,567	+1.95(+1.80%)
Sep 18, 2012	106.71	111.58	106.64	108.62	3,793,974	+4.16(+3.98%)
Sep 17, 2012	103.35	105.95	102.41	104.46	2,246,161	+0.79(+0.76%)
Sep 14, 2012	101.05	103.96	101.01	103.67	2,245,657	+3.28(+3.27%)
Sep 13, 2012	97.39	101.19	97.10	100.39	1,755,159	+3.42(+3.53%)
Sep 12, 2012	95.82	97.80	95.74	96.97	1,634,873	+1.66(+1.74%)
Sep 11, 2012	96.53	96.84	94.52	95.31	2,467,372	-1.32(-1.37%)
Sep 10, 2012	99.84	100.44	96.45	96.63	1,777,882	-3.64(-3.63%)
Sep 07, 2012	99.05	102.00	98.70	100.27	1,654,129	+1.22(+1.23%)
Sep 06, 2012	95.21	99.36	95.14	99.05	1,767,649	+4.56(+4.83%)
Sep 05, 2012	94.30	95.77	93.77	94.49	1,344,422	+0.02(+0.02%)

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.