Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 156.73 157.35 155.01 156.93 772,000 +3.22(+2.09%)
Mar 28, 2019 152.41 154.42 151.23 153.71 488,387 +1.65(+1.09%)
Mar 27, 2019 152.62 154.29 150.51 152.06 514,710 -0.80(-0.52%)
Mar 26, 2019 152.50 153.85 152.15 152.86 662,190 +1.72(+1.14%)
Mar 25, 2019 151.70 152.62 150.14 151.14 401,205 -1.10(-0.72%)
Mar 22, 2019 155.54 156.49 152.09 152.24 604,500 -3.59(-2.30%)
Mar 21, 2019 153.49 156.55 153.49 155.83 477,349 +2.34(+1.52%)
Mar 20, 2019 153.79 154.34 151.40 153.49 431,330 -0.77(-0.50%)
Mar 19, 2019 155.33 156.15 153.70 154.26 639,629 -0.10(-0.06%)
Mar 18, 2019 153.56 154.99 152.98 154.36 514,386 +0.67(+0.44%)
Mar 15, 2019 153.57 155.12 153.48 153.69 908,800 +0.51(+0.33%)
Mar 14, 2019 152.99 154.68 152.18 153.18 656,054 +1.43(+0.94%)
Mar 13, 2019 149.78 153.12 149.15 151.75 1,252,421 +2.10(+1.40%)
Mar 12, 2019 154.70 154.70 148.90 149.65 2,278,295 -12.44(-7.67%)
Mar 11, 2019 158.61 162.16 158.61 162.09 563,358 +4.10(+2.60%)
Mar 08, 2019 157.59 158.08 155.66 157.99 610,500 -1.00(-0.63%)
Mar 07, 2019 160.63 161.25 157.91 158.99 783,179 -2.09(-1.30%)
Mar 06, 2019 161.92 162.14 159.95 161.08 526,989 -1.07(-0.66%)
Mar 05, 2019 163.24 163.40 161.97 162.15 500,828 -1.14(-0.70%)
Mar 04, 2019 166.97 167.29 161.71 163.29 553,662 -3.24(-1.95%)
Mar 01, 2019 167.60 168.33 165.42 166.53 756,700 -1.61(-0.96%)
Feb 28, 2019 171.25 171.45 167.92 168.14 699,707 -3.24(-1.89%)
Feb 27, 2019 171.46 171.78 169.89 171.38 272,872 -0.44(-0.26%)
Feb 26, 2019 171.60 172.67 171.06 171.82 439,619 +0.23(+0.13%)
Feb 25, 2019 173.19 173.44 171.42 171.59 683,945 -0.49(-0.28%)
Feb 22, 2019 170.64 172.14 170.26 172.08 349,800 +2.26(+1.33%)
Feb 21, 2019 168.27 170.04 167.19 169.82 432,352 +1.64(+0.98%)
Feb 20, 2019 169.94 170.45 167.58 168.18 501,521 -1.63(-0.96%)
Feb 19, 2019 170.68 171.27 169.34 169.81 704,078 -1.47(-0.86%)
Feb 15, 2019 169.18 171.71 168.50 171.28 660,500 +2.54(+1.51%)
Feb 14, 2019 166.38 169.89 165.51 168.74 713,365 +1.99(+1.19%)
Feb 13, 2019 165.93 166.97 165.23 166.75 532,833 +1.65(+1.00%)
Feb 12, 2019 163.63 166.52 163.60 165.10 430,080 +2.00(+1.23%)
Feb 11, 2019 161.31 163.24 161.10 163.10 364,563 +2.18(+1.35%)
Feb 08, 2019 158.83 161.19 157.88 160.92 700,600 +1.21(+0.76%)
Feb 07, 2019 162.67 163.21 158.70 159.71 343,959 -4.25(-2.59%)
Feb 06, 2019 162.24 164.46 162.17 163.96 385,714 +1.55(+0.95%)
Feb 05, 2019 162.96 163.91 162.25 162.41 328,022 -0.43(-0.26%)
Feb 04, 2019 159.50 163.12 159.50 162.84 531,305 +2.12(+1.32%)
Feb 01, 2019 160.79 161.90 160.00 160.72 667,300 -0.23(-0.14%)
Jan 31, 2019 159.31 161.66 159.31 160.95 829,586 +1.31(+0.82%)
Jan 30, 2019 158.03 160.40 156.52 159.64 556,701 +2.01(+1.28%)
Jan 29, 2019 159.26 159.34 157.43 157.63 456,592 -1.12(-0.71%)
Jan 28, 2019 157.15 158.81 155.52 158.75 603,412 +0.25(+0.16%)
Jan 25, 2019 157.93 159.84 156.79 158.50 746,600 +2.41(+1.54%)
Jan 24, 2019 151.86 159.55 151.00 156.09 2,096,380 -3.55(-2.22%)
Jan 23, 2019 158.34 160.76 155.85 159.64 1,162,505 +2.34(+1.49%)
Jan 22, 2019 155.94 159.16 153.69 157.30 921,570 -1.34(-0.84%)
Jan 18, 2019 157.54 159.34 156.70 158.64 1,306,500 +2.22(+1.42%)
Jan 17, 2019 156.90 158.31 153.55 156.42 1,212,959 -5.44(-3.36%)
Jan 16, 2019 163.18 165.01 161.06 161.86 715,077 -1.32(-0.81%)
Jan 15, 2019 163.42 164.25 162.22 163.18 543,663 +0.33(+0.20%)
Jan 14, 2019 161.92 163.84 161.03 162.85 721,751 -0.88(-0.54%)
Jan 11, 2019 163.75 164.62 161.35 163.73 885,600 -1.87(-1.13%)
Jan 10, 2019 163.94 166.90 163.94 165.60 548,951 -0.44(-0.26%)
Jan 09, 2019 165.91 167.32 164.82 166.04 404,167 +1.22(+0.74%)
Jan 08, 2019 165.17 166.37 161.95 164.82 631,586 +1.00(+0.61%)
Jan 07, 2019 159.95 165.47 159.64 163.82 904,751 +4.03(+2.52%)
Jan 04, 2019 156.70 160.13 156.30 159.79 805,000 +5.48(+3.55%)
Jan 03, 2019 159.61 160.17 153.91 154.31 1,230,696 -6.87(-4.26%)
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.