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 (%)
Mar 31, 2004 8.640 8.650 8.335 8.455 2,306,600 -0.16(-1.86%)
Mar 30, 2004 8.575 8.710 8.375 8.615 2,864,400 +0.31(+3.80%)
Mar 29, 2004 8.062 8.312 8.062 8.300 2,289,400 +0.33(+4.17%)
Mar 26, 2004 7.888 8.207 7.838 7.968 2,503,600 -0.02(-0.22%)
Mar 25, 2004 7.240 7.987 7.223 7.985 5,374,000 +0.87(+12.15%)
Mar 24, 2004 7.122 7.235 6.992 7.120 3,009,000 +0.08(+1.06%)
Mar 23, 2004 7.165 7.353 6.942 7.045 3,570,200 -0.00(-0.07%)
Mar 22, 2004 7.143 7.192 6.790 7.050 4,448,200 +0.07(+1.04%)
Mar 19, 2004 7.130 7.223 6.938 6.978 1,531,000 -0.13(-1.79%)
Mar 18, 2004 7.125 7.225 6.853 7.105 2,935,400 -0.05(-0.77%)
Mar 17, 2004 7.000 7.600 6.940 7.160 5,931,000 +0.33(+4.83%)
Mar 16, 2004 7.125 7.303 6.785 6.830 4,102,600 -0.17(-2.39%)
Mar 15, 2004 7.325 7.487 6.987 6.997 1,181,400 -0.39(-5.31%)
Mar 12, 2004 7.258 7.657 7.255 7.390 2,930,000 +0.19(+2.67%)
Mar 11, 2004 7.362 7.600 7.122 7.197 3,352,600 -0.25(-3.42%)
Mar 10, 2004 7.612 7.812 7.433 7.452 2,584,800 -0.14(-1.78%)
Mar 09, 2004 7.915 7.923 7.415 7.588 3,025,400 -0.29(-3.74%)
Mar 08, 2004 8.220 8.258 7.775 7.883 1,952,800 -0.29(-3.61%)
Mar 05, 2004 8.107 8.500 8.107 8.178 1,568,800 -0.03(-0.34%)
Mar 04, 2004 8.273 8.338 8.040 8.205 1,821,400 -0.02(-0.24%)
Mar 03, 2004 8.398 8.399 8.190 8.225 1,549,200 -0.22(-2.63%)
Mar 02, 2004 8.635 8.855 8.409 8.447 3,399,600 +0.19(+2.30%)
Mar 01, 2004 8.350 8.360 8.162 8.258 1,980,200 +0.01(+0.09%)
Feb 27, 2004 8.500 8.693 8.140 8.250 3,605,400 -0.18(-2.08%)
Feb 26, 2004 8.223 8.545 8.010 8.425 4,069,800 +0.20(+2.43%)
Feb 25, 2004 8.363 8.547 8.175 8.225 2,538,800 -0.16(-1.85%)
Feb 24, 2004 8.603 8.625 8.155 8.380 2,201,000 -0.25(-2.87%)
Feb 23, 2004 8.883 8.945 8.408 8.627 1,994,200 -0.25(-2.82%)
Feb 20, 2004 8.915 9.025 8.637 8.877 1,455,000 -0.01(-0.06%)
Feb 19, 2004 9.443 9.562 8.797 8.883 1,997,000 -0.48(-5.18%)
Feb 18, 2004 9.227 9.422 9.062 9.367 1,237,000 +0.14(+1.54%)
Feb 17, 2004 9.133 9.348 8.905 9.225 1,847,000 +0.18(+1.96%)
Feb 13, 2004 9.178 9.322 8.990 9.047 1,934,800 +0.09(+1.06%)
Feb 12, 2004 8.900 9.186 8.898 8.953 1,334,800 -0.03(-0.31%)
Feb 11, 2004 8.887 9.053 8.803 8.980 1,769,800 +0.05(+0.56%)
Feb 10, 2004 9.078 9.170 8.783 8.930 1,586,000 -0.10(-1.13%)
Feb 09, 2004 8.947 9.507 8.902 9.033 3,619,400 +0.23(+2.64%)
Feb 06, 2004 8.387 8.938 8.387 8.800 2,524,200 +0.45(+5.39%)
Feb 05, 2004 8.162 8.450 8.062 8.350 2,049,600 +0.13(+1.61%)
Feb 04, 2004 7.750 8.465 7.537 8.217 5,004,200 +0.36(+4.58%)
Feb 03, 2004 8.197 8.245 7.815 7.857 3,236,800 -0.38(-4.58%)
Feb 02, 2004 8.125 8.537 7.997 8.235 4,061,600 -0.27(-3.12%)
Jan 30, 2004 8.707 8.745 8.395 8.500 2,394,200 -0.21(-2.35%)
Jan 29, 2004 9.098 9.100 8.297 8.705 4,599,800 -0.29(-3.28%)
Jan 28, 2004 9.180 9.242 8.898 9.000 3,060,000 -0.11(-1.18%)
Jan 27, 2004 9.512 9.545 9.027 9.107 1,935,400 -0.45(-4.66%)
Jan 26, 2004 8.955 9.625 8.953 9.553 2,447,200 +0.14(+1.54%)
Jan 23, 2004 8.912 9.408 8.895 9.408 2,907,600 +0.40(+4.38%)
Jan 22, 2004 8.998 9.803 8.870 9.012 11,126,400 +1.25(+16.10%)
Jan 21, 2004 8.182 8.188 7.588 7.763 3,028,400 -0.47(-5.74%)
Jan 20, 2004 7.925 8.238 7.918 8.235 2,694,000 +0.33(+4.14%)
Jan 16, 2004 7.582 7.995 7.572 7.907 2,029,400 +0.41(+5.43%)
Jan 15, 2004 7.415 7.575 7.245 7.500 1,081,008 +0.08(+1.15%)
Jan 14, 2004 7.543 7.720 7.367 7.415 1,931,462 -0.07(-0.97%)
Jan 13, 2004 7.338 7.572 7.188 7.487 2,379,566 +0.19(+2.57%)
Jan 12, 2004 6.912 7.405 6.910 7.300 2,160,528 +0.39(+5.61%)
Jan 09, 2004 7.046 7.157 6.878 6.912 1,616,980 -0.21(-2.91%)
Jan 08, 2004 6.832 7.122 6.830 7.120 1,527,478 +0.28(+4.13%)
Jan 07, 2004 6.774 6.933 6.737 6.838 1,075,328 +0.03(+0.44%)
Jan 06, 2004 6.732 6.920 6.705 6.808 1,144,400 +0.06(+0.85%)
Jan 05, 2004 6.532 6.750 6.522 6.750 1,450,600 +0.24(+3.65%)
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.