Skip to main content

F5 Networks (NQ: FFIV )

189.59 +0.75 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 121.18 121.20 119.12 119.74 1,033,818 -0.36(-0.30%)
Jan 30, 2012 119.00 121.00 117.75 120.10 1,066,978 -0.06(-0.05%)
Jan 27, 2012 117.00 120.60 116.84 120.16 2,185,039 -0.66(-0.55%)
Jan 26, 2012 123.45 124.02 119.85 120.82 1,704,883 -1.66(-1.36%)
Jan 25, 2012 123.40 123.50 121.14 122.48 1,030,936 -0.62(-0.50%)
Jan 24, 2012 120.65 124.29 119.94 123.10 1,784,490 +2.08(+1.72%)
Jan 23, 2012 120.10 122.23 119.62 121.02 1,711,351 +0.75(+0.62%)
Jan 20, 2012 119.00 121.50 118.60 120.27 1,955,115 +0.27(+0.22%)
Jan 19, 2012 118.47 122.63 116.49 120.00 7,044,486 +11.54(+10.64%)
Jan 18, 2012 106.61 109.24 106.19 108.46 2,626,759 +2.15(+2.02%)
Jan 17, 2012 108.76 108.76 105.45 106.31 1,285,610 -0.47(-0.44%)
Jan 13, 2012 109.69 110.06 106.01 106.78 1,852,808 -4.03(-3.64%)
Jan 12, 2012 110.92 111.75 108.03 110.81 1,358,021 +0.09(+0.08%)
Jan 11, 2012 109.91 111.85 109.65 110.72 1,427,842 +1.11(+1.01%)
Jan 10, 2012 111.99 112.85 108.41 109.61 1,658,092 -0.88(-0.80%)
Jan 09, 2012 107.60 112.26 107.60 110.49 2,422,058 +3.77(+3.53%)
Jan 06, 2012 106.43 107.12 105.25 106.72 1,370,053 +1.49(+1.42%)
Jan 05, 2012 104.02 105.38 102.75 105.23 1,259,075 +0.91(+0.87%)
Jan 04, 2012 102.15 105.05 99.60 104.32 2,644,582 -1.80(-1.70%)
Dec 30, 2011 106.64 107.55 105.99 106.12 931,076 -0.88(-0.82%)
Dec 29, 2011 106.21 107.13 105.11 107.00 997,059 +1.27(+1.20%)
Dec 28, 2011 106.22 106.54 104.71 105.73 1,311,039 -0.81(-0.76%)
Dec 27, 2011 105.91 107.16 105.31 106.54 667,180 +0.15(+0.14%)
Dec 23, 2011 104.82 106.45 103.37 106.39 1,022,704 +4.26(+4.17%)
Dec 21, 2011 108.08 108.43 99.59 102.13 3,226,072 -7.26(-6.64%)
Dec 20, 2011 107.07 110.72 106.04 109.39 1,712,748 +6.91(+6.74%)
Dec 19, 2011 105.67 106.52 102.20 102.48 1,624,830 -2.35(-2.24%)
Dec 16, 2011 106.01 108.75 104.77 104.83 2,161,878 -0.46(-0.44%)
Dec 15, 2011 106.25 107.05 104.23 105.29 1,189,629 +0.64(+0.61%)
Dec 14, 2011 109.36 109.50 103.60 104.65 2,327,546 -5.29(-4.81%)
Dec 13, 2011 113.44 114.78 108.69 109.94 1,707,864 -2.42(-2.15%)
Dec 12, 2011 112.93 113.34 111.10 112.36 1,289,938 -2.38(-2.07%)
Dec 09, 2011 111.79 115.18 111.14 114.74 1,599,391 +3.65(+3.29%)
Dec 08, 2011 113.43 113.55 110.67 111.09 1,388,535 -3.42(-2.99%)
Dec 07, 2011 114.16 115.16 112.50 114.51 1,104,471 +0.19(+0.17%)
Dec 06, 2011 115.79 116.21 113.00 114.32 1,406,017 -1.34(-1.16%)
Dec 05, 2011 115.00 117.30 114.09 115.66 2,248,479 +3.24(+2.88%)
Dec 02, 2011 112.00 113.51 111.26 112.42 1,640,891 +1.35(+1.22%)
Dec 01, 2011 111.50 113.21 108.46 111.07 2,417,424 -1.96(-1.73%)
Nov 30, 2011 107.30 113.23 107.00 113.03 2,622,884 +9.62(+9.30%)
Nov 29, 2011 104.69 105.42 102.51 103.41 1,252,918 -1.25(-1.19%)
Nov 28, 2011 100.80 104.74 100.79 104.66 1,852,343 +7.04(+7.21%)
Nov 25, 2011 98.70 101.31 97.59 97.62 805,363 -1.91(-1.92%)
Nov 23, 2011 102.06 102.34 98.21 99.53 2,091,920 -3.61(-3.50%)
Nov 22, 2011 102.53 104.43 101.16 103.14 1,376,909 +0.41(+0.40%)
Nov 21, 2011 104.03 104.06 100.82 102.73 1,972,890 -3.46(-3.26%)
Nov 18, 2011 107.34 107.95 105.48 106.19 1,474,091 -0.91(-0.85%)
Nov 17, 2011 110.50 110.72 104.75 107.10 2,079,464 -3.36(-3.04%)
Nov 16, 2011 111.29 113.24 110.32 110.46 1,520,345 -2.15(-1.91%)
Nov 15, 2011 110.41 113.60 109.60 112.61 1,502,494 +1.99(+1.80%)
Nov 14, 2011 111.37 113.10 110.49 110.62 1,295,986 -0.57(-0.51%)
Nov 11, 2011 108.33 111.68 108.04 111.19 1,641,172 +4.20(+3.93%)
Nov 10, 2011 107.73 108.85 106.28 106.99 1,660,769 +1.22(+1.15%)
Nov 09, 2011 106.33 108.59 104.05 105.77 1,753,537 -3.84(-3.50%)
Nov 08, 2011 109.44 110.49 107.59 109.61 1,221,013 +1.05(+0.97%)
Nov 07, 2011 109.52 109.76 106.74 108.56 1,698,202 -1.06(-0.97%)
Nov 04, 2011 105.65 110.33 105.65 109.62 2,499,853 +2.68(+2.51%)
Nov 03, 2011 106.04 107.69 102.59 106.94 2,221,219 +2.31(+2.21%)
Nov 02, 2011 101.01 105.42 101.00 104.63 2,094,750 +4.07(+4.05%)
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.