Skip to main content

F5 Networks (NQ: FFIV )

171.95 +0.55 (+0.32%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 140.89 144.61 140.28 144.54 1,286,999 +3.59(+2.55%)
Jan 30, 2018 138.06 141.24 137.51 140.95 1,130,450 +2.06(+1.48%)
Jan 29, 2018 138.06 139.67 137.31 138.89 983,072 +0.65(+0.47%)
Jan 26, 2018 136.13 139.25 136.13 138.24 2,008,646 +3.30(+2.45%)
Jan 25, 2018 144.27 144.45 134.84 134.94 1,837,164 -7.19(-5.06%)
Jan 24, 2018 142.76 143.00 140.82 142.13 1,244,323 -0.46(-0.32%)
Jan 23, 2018 141.49 143.22 141.08 142.59 642,920 +1.53(+1.08%)
Jan 22, 2018 138.70 141.33 137.75 141.06 916,819 +2.30(+1.66%)
Jan 19, 2018 138.70 139.56 138.19 138.76 718,491 +0.76(+0.55%)
Jan 18, 2018 139.24 140.00 137.98 138.00 568,261 -1.55(-1.11%)
Jan 17, 2018 139.00 141.30 137.50 139.55 738,209 -0.97(-0.69%)
Jan 16, 2018 141.79 142.60 140.15 140.52 569,654 -1.29(-0.91%)
Jan 12, 2018 141.81 141.81 141.81 0 +2.04(+1.46%)
Jan 11, 2018 138.90 140.50 138.70 139.77 433,143 +0.77(+0.55%)
Jan 10, 2018 139.34 137.84 139.00 606,069 +1.16(+0.84%)
Jan 09, 2018 138.23 138.50 137.06 137.84 492,138 +0.22(+0.16%)
Jan 08, 2018 135.88 137.89 134.55 137.62 428,077 +1.44(+1.06%)
Jan 05, 2018 139.00 139.40 135.85 136.18 848,604 -0.94(-0.69%)
Jan 04, 2018 138.30 138.66 136.52 137.12 791,122 +3.08(+2.30%)
Jan 03, 2018 132.84 134.85 132.68 134.04 801,593 +1.46(+1.10%)
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.