Skip to main content

F5 Networks (NQ: FFIV )

190.41 +1.57 (+0.83%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 132.60 135.49 132.51 134.03 985,482 -0.66(-0.49%)
Jan 30, 2017 135.06 135.58 133.75 134.69 838,859 -0.85(-0.63%)
Jan 27, 2017 133.28 138.27 133.28 135.54 1,342,655 +1.82(+1.36%)
Jan 26, 2017 139.30 139.87 132.58 133.72 2,725,193 -12.03(-8.25%)
Jan 25, 2017 144.96 145.89 143.27 145.75 1,218,013 +1.60(+1.11%)
Jan 24, 2017 141.54 144.61 141.28 144.15 594,577 +3.01(+2.13%)
Jan 23, 2017 142.08 142.85 140.28 141.14 669,711 -0.96(-0.68%)
Jan 20, 2017 142.97 143.39 141.88 142.10 434,368 -0.44(-0.31%)
Jan 19, 2017 143.17 144.19 141.93 142.54 589,449 -0.30(-0.21%)
Jan 18, 2017 141.50 143.23 141.45 142.84 659,883 +1.21(+0.85%)
Jan 17, 2017 142.87 143.50 140.75 141.63 718,226 -1.74(-1.21%)
Jan 13, 2017 143.37 143.37 143.37 0 +0.38(+0.27%)
Jan 12, 2017 143.82 144.67 141.80 142.99 425,478 -1.04(-0.72%)
Jan 11, 2017 144.00 144.99 143.50 144.03 465,498 -0.21(-0.15%)
Jan 10, 2017 144.63 145.00 143.98 144.24 523,282 +0.09(+0.06%)
Jan 09, 2017 144.01 144.29 142.07 144.15 814,052 -0.30(-0.21%)
Jan 06, 2017 144.29 145.37 143.88 144.45 461,519 +0.03(+0.02%)
Jan 05, 2017 145.13 146.98 143.92 144.42 500,949 -1.04(-0.71%)
Jan 04, 2017 144.91 146.72 144.29 145.46 459,822 +0.66(+0.46%)
Jan 03, 2017 145.65 145.87 143.76 144.80 521,569 +0.08(+0.06%)
Dec 30, 2016 144.72 144.72 144.72 0 -0.20(-0.14%)
Dec 29, 2016 144.39 145.88 144.02 144.92 398,196 +0.86(+0.60%)
Dec 28, 2016 145.18 145.96 143.95 144.06 269,938 -1.27(-0.87%)
Dec 27, 2016 145.64 146.88 144.76 145.33 273,835 -0.12(-0.08%)
Dec 23, 2016 145.45 145.45 145.45 0 +1.21(+0.84%)
Dec 22, 2016 146.34 147.74 143.91 144.24 511,134 -1.87(-1.28%)
Dec 21, 2016 146.66 148.34 145.76 146.11 398,998 -0.45(-0.31%)
Dec 20, 2016 145.81 147.23 145.74 146.56 446,651 +1.41(+0.97%)
Dec 19, 2016 144.73 145.57 144.32 145.15 374,033 +0.51(+0.35%)
Dec 16, 2016 144.93 145.38 143.76 144.64 1,090,293 -0.90(-0.62%)
Dec 15, 2016 144.65 146.64 143.43 145.54 675,521 +1.46(+1.01%)
Dec 14, 2016 144.94 147.25 143.69 144.08 1,156,354 +1.72(+1.21%)
Dec 13, 2016 141.90 143.09 140.66 142.36 505,104 +1.14(+0.81%)
Dec 12, 2016 142.34 142.89 140.28 141.22 687,475 -1.32(-0.93%)
Dec 09, 2016 142.65 143.16 141.60 142.54 416,468 -0.29(-0.20%)
Dec 08, 2016 141.72 144.32 141.54 142.83 569,630 +1.67(+1.18%)
Dec 07, 2016 140.43 141.25 138.55 141.16 758,219 +0.30(+0.21%)
Dec 06, 2016 141.31 141.90 139.59 140.86 454,438 +0.53(+0.38%)
Dec 05, 2016 139.58 140.95 138.48 140.33 667,125 +1.34(+0.96%)
Dec 02, 2016 138.79 139.34 136.97 138.99 595,363 -0.37(-0.27%)
Dec 01, 2016 141.12 141.95 138.48 139.36 901,131 -1.39(-0.99%)
Nov 30, 2016 141.96 142.85 139.50 140.75 800,314 -2.06(-1.44%)
Nov 29, 2016 142.90 143.93 142.57 142.81 334,759 +0.20(+0.14%)
Nov 28, 2016 143.35 144.00 142.48 142.61 384,870 -1.51(-1.05%)
Nov 25, 2016 143.66 144.14 142.86 144.12 238,048 +0.22(+0.15%)
Nov 23, 2016 143.90 143.90 143.90 0 +0.15(+0.10%)
Nov 22, 2016 143.99 144.06 142.61 143.75 617,976 -0.02(-0.01%)
Nov 21, 2016 142.61 143.94 141.85 143.77 781,588 +1.76(+1.24%)
Nov 18, 2016 143.43 144.28 141.32 142.01 859,616 -1.90(-1.32%)
Nov 17, 2016 141.44 144.04 140.90 143.91 841,172 +1.21(+0.85%)
Nov 16, 2016 142.91 144.00 140.99 142.70 688,980 -0.74(-0.52%)
Nov 15, 2016 143.17 144.00 142.27 143.44 882,895 +1.49(+1.05%)
Nov 14, 2016 141.43 143.20 141.22 141.95 780,362 +0.80(+0.57%)
Nov 11, 2016 139.10 141.37 138.00 141.15 779,579 +1.30(+0.93%)
Nov 10, 2016 140.42 141.83 138.24 139.85 1,053,960 -0.38(-0.27%)
Nov 09, 2016 136.72 140.97 136.00 140.23 1,074,648 +2.46(+1.79%)
Nov 08, 2016 136.67 137.99 135.73 137.77 486,144 +1.32(+0.97%)
Nov 07, 2016 137.50 138.37 135.95 136.45 972,209 +0.72(+0.53%)
Nov 04, 2016 137.65 137.94 135.70 135.73 1,060,202 -2.08(-1.51%)
Nov 03, 2016 134.60 139.08 134.42 137.81 1,610,263 +2.49(+1.84%)
Nov 02, 2016 135.55 137.27 134.01 135.32 1,323,182 -1.66(-1.21%)
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.