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 (%)
Jan 31, 2011	110.24	110.75	107.91	108.38	2,481,331	-1.20(-1.10%)
Jan 28, 2011	112.82	113.18	107.80	109.58	4,302,621	-1.36(-1.23%)
Jan 27, 2011	109.59	112.50	109.49	110.94	3,269,981	+2.13(+1.96%)
Jan 26, 2011	108.78	110.00	107.06	108.81	3,997,723	+1.28(+1.19%)
Jan 25, 2011	104.75	107.95	102.66	107.53	5,673,711	+0.97(+0.91%)
Jan 24, 2011	108.86	110.46	104.80	106.56	7,209,606	-3.41(-3.10%)
Jan 21, 2011	111.73	113.82	109.66	109.97	9,443,620	+0.82(+0.75%)
Jan 20, 2011	111.19	114.75	106.10	109.15	23,311,212	-29.63(-21.35%)
Jan 19, 2011	141.89	143.60	135.60	138.78	7,223,610	-3.00(-2.12%)
Jan 18, 2011	144.42	145.73	139.77	141.78	2,875,598	-2.39(-1.66%)
Jan 14, 2011	144.47	145.00	141.45	144.17	1,771,896	+0.22(+0.15%)
Jan 13, 2011	142.08	145.76	141.37	143.95	1,776,095	+1.34(+0.94%)
Jan 12, 2011	143.85	143.85	141.62	142.61	1,226,883	-0.04(-0.03%)
Jan 11, 2011	144.00	144.10	141.10	142.65	1,765,896	-0.04(-0.03%)
Jan 10, 2011	138.17	143.55	138.07	142.69	2,103,953	+4.34(+3.14%)
Jan 07, 2011	138.15	139.00	135.50	138.35	1,305,158	+0.28(+0.20%)
Jan 06, 2011	137.89	139.20	135.75	138.07	1,995,489	+0.78(+0.57%)
Jan 05, 2011	131.80	137.30	131.80	137.29	2,296,264	+5.22(+3.95%)
Jan 04, 2011	135.19	135.96	131.59	132.07	1,442,264	-2.26(-1.68%)

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.