Indicators

F5 Networks (NQ: FFIV )

166.62 +1.31 (+0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	187.99	188.01	184.81	185.43	362,919	-1.77(-0.95%)
May 27, 2021	185.76	188.35	185.12	187.20	467,579	+2.13(+1.15%)
May 26, 2021	185.12	186.25	183.94	185.07	210,255	+0.01(+0.01%)
May 25, 2021	186.08	187.00	184.52	185.06	550,329	-0.46(-0.25%)
May 24, 2021	185.60	187.53	185.42	185.52	875,333	+1.62(+0.88%)
May 21, 2021	185.81	187.36	183.72	183.90	1,030,412	-1.16(-0.63%)
May 20, 2021	180.33	185.68	179.45	185.06	411,960	+4.50(+2.49%)
May 19, 2021	178.44	181.22	176.55	180.56	398,830	-0.19(-0.11%)
May 18, 2021	181.13	181.33	179.64	180.75	412,731	+0.10(+0.06%)
May 17, 2021	179.78	181.48	179.01	180.65	304,044	-0.62(-0.34%)
May 14, 2021	179.78	182.18	179.54	181.27	280,820	+1.95(+1.09%)
May 13, 2021	176.83	179.88	176.05	179.32	417,392	+4.36(+2.49%)
May 12, 2021	180.43	180.66	174.34	174.96	648,036	-7.64(-4.18%)
May 11, 2021	178.45	183.14	177.85	182.60	469,977	-0.12(-0.07%)
May 10, 2021	184.28	184.77	182.50	182.72	430,981	-1.56(-0.85%)
May 07, 2021	182.01	185.27	181.12	184.28	420,171	+2.19(+1.20%)
May 06, 2021	181.25	182.78	179.88	182.09	467,068	+1.38(+0.76%)
May 05, 2021	182.33	182.77	178.59	180.71	542,739	-0.52(-0.29%)
May 04, 2021	181.19	182.33	178.16	181.23	741,809	-2.47(-1.34%)

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.