Indicators

F5 Networks (NQ: FFIV )

181.94 +0.09 (+0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.84	24.37	23.66	23.97	4,286,800	+0.47(+2.00%)
Jan 28, 2005	23.61	23.86	23.07	23.50	5,655,600	-0.12(-0.51%)
Jan 27, 2005	24.38	24.74	23.54	23.62	4,571,200	-0.62(-2.56%)
Jan 26, 2005	23.90	24.36	23.76	24.24	4,614,800	+0.39(+1.66%)
Jan 25, 2005	23.92	24.43	23.52	23.84	7,103,200	+0.04(+0.15%)
Jan 24, 2005	24.82	25.02	23.73	23.81	7,525,600	-1.05(-4.22%)
Jan 21, 2005	25.21	25.25	24.50	24.86	7,663,600	-0.52(-2.03%)
Jan 20, 2005	23.57	25.50	22.84	25.38	25,602,400	+3.03(+13.56%)
Jan 19, 2005	23.43	23.48	22.08	22.34	8,154,400	-0.80(-3.48%)
Jan 18, 2005	23.18	23.64	22.93	23.15	4,334,400	-0.08(-0.32%)
Jan 14, 2005	22.88	23.31	22.75	23.23	4,782,800	+0.35(+1.53%)
Jan 13, 2005	21.50	23.23	21.38	22.88	9,324,000	+1.57(+7.39%)
Jan 12, 2005	21.85	21.88	20.66	21.30	5,923,600	-0.27(-1.25%)
Jan 11, 2005	21.70	22.05	21.50	21.57	3,526,000	-0.18(-0.80%)
Jan 10, 2005	21.11	22.18	21.01	21.75	5,238,400	+0.64(+3.06%)
Jan 07, 2005	21.18	21.56	20.98	21.10	4,028,400	-0.04(-0.21%)
Jan 06, 2005	22.41	22.59	20.62	21.14	9,026,400	-1.09(-4.92%)
Jan 05, 2005	22.27	22.62	22.24	22.24	4,394,400	-0.12(-0.54%)
Jan 04, 2005	23.59	23.88	22.11	22.36	5,932,000	-1.16(-4.95%)

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.