Indicators

F5 Networks (NQ: FFIV )

171.62 +0.58 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	179.32	179.74	177.94	178.98	319,011	-0.72(-0.40%)
Dec 28, 2023	179.87	180.44	179.07	179.70	158,949	-0.14(-0.08%)
Dec 27, 2023	179.38	180.45	179.38	179.84	164,562	-0.39(-0.22%)
Dec 26, 2023	179.30	180.70	179.30	180.23	190,811	+1.24(+0.69%)
Dec 22, 2023	178.75	180.10	178.08	178.99	211,032	+0.90(+0.51%)
Dec 21, 2023	177.79	178.43	176.44	178.09	333,557	+1.22(+0.69%)
Dec 20, 2023	178.75	178.89	176.50	176.87	313,296	-2.07(-1.16%)
Dec 19, 2023	180.00	180.35	178.06	178.94	346,972	-0.79(-0.44%)
Dec 18, 2023	178.07	179.93	177.15	179.73	416,317	+2.11(+1.19%)
Dec 15, 2023	176.92	177.92	175.38	177.62	1,293,507	+0.70(+0.40%)
Dec 14, 2023	175.20	176.95	172.53	176.92	641,368	+2.95(+1.70%)
Dec 13, 2023	175.37	176.47	170.86	173.97	986,868	-1.40(-0.80%)
Dec 12, 2023	173.90	175.97	172.84	175.37	566,395	+1.85(+1.07%)
Dec 11, 2023	171.00	173.79	170.99	173.52	406,702	+2.70(+1.58%)
Dec 08, 2023	169.10	170.98	169.10	170.82	303,013	+1.72(+1.02%)
Dec 07, 2023	168.97	169.81	167.52	169.10	513,913	+0.44(+0.26%)
Dec 06, 2023	170.67	170.85	168.47	168.66	495,127	-1.41(-0.83%)
Dec 05, 2023	171.90	172.37	168.88	170.07	442,432	-3.08(-1.78%)
Dec 04, 2023	171.05	173.38	170.09	173.15	430,116	+0.55(+0.32%)

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.