Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 30, 2013 84.50 84.63 82.78 83.38 0 -0.74(-0.88%)
Aug 29, 2013 83.29 84.92 83.29 84.12 602,400 +0.90(+1.08%)
Aug 28, 2013 82.78 83.75 82.27 83.22 699,551 +0.38(+0.46%)
Aug 27, 2013 84.24 84.89 82.60 82.84 1,444,485 -3.02(-3.52%)
Aug 26, 2013 86.86 87.39 85.67 85.86 844,420 -1.24(-1.42%)
Aug 23, 2013 88.22 88.30 86.66 87.10 0 -0.59(-0.67%)
Aug 22, 2013 86.17 88.09 85.77 87.69 1,205,371 +2.31(+2.71%)
Aug 21, 2013 86.08 86.76 85.25 85.38 1,253,833 -1.43(-1.65%)
Aug 20, 2013 85.82 87.02 85.39 86.81 0 +1.11(+1.30%)
Aug 19, 2013 87.86 88.11 85.63 85.70 0 -1.79(-2.05%)
Aug 16, 2013 89.30 89.72 87.46 87.49 0 -1.74(-1.95%)
Aug 15, 2013 90.37 90.39 87.63 89.23 2,385,170 -3.27(-3.54%)
Aug 14, 2013 92.39 93.65 92.25 92.50 904,682 -0.50(-0.54%)
Aug 13, 2013 92.57 93.69 91.72 93.00 1,147,381 +0.30(+0.32%)
Aug 12, 2013 91.93 94.33 91.53 92.70 2,667,562 +2.82(+3.14%)
Aug 09, 2013 89.93 91.17 89.69 89.88 1,771,097 -0.34(-0.38%)
Aug 08, 2013 88.80 91.00 88.64 90.22 1,799,959 +1.84(+2.08%)
Aug 07, 2013 88.42 89.58 87.66 88.38 1,535,723 -0.08(-0.09%)
Aug 06, 2013 88.78 89.07 88.03 88.46 1,449,904 -0.27(-0.30%)
Aug 05, 2013 87.99 89.22 87.66 88.73 1,473,977 +0.28(+0.32%)
Aug 02, 2013 87.82 88.50 87.02 88.45 1,254,266 -0.59(-0.66%)
Aug 01, 2013 88.26 89.19 87.39 89.04 2,085,585 +1.24(+1.41%)
Jul 31, 2013 88.00 88.38 86.84 87.80 0 -0.09(-0.10%)
Jul 30, 2013 86.81 88.45 86.57 87.89 0 +1.09(+1.26%)
Jul 29, 2013 87.29 87.84 85.62 86.80 0 -0.85(-0.97%)
Jul 26, 2013 86.76 88.20 86.34 87.65 0 +0.36(+0.41%)
Jul 25, 2013 87.97 92.79 87.26 87.29 7,381,395 +5.87(+7.21%)
Jul 24, 2013 81.69 82.49 80.81 81.42 2,817,409 +1.51(+1.89%)
Jul 23, 2013 80.61 80.78 79.63 79.91 1,133,436 -0.43(-0.54%)
Jul 22, 2013 80.47 80.57 79.88 80.34 1,030,565 +0.05(+0.06%)
Jul 19, 2013 81.35 81.79 79.95 80.29 0 -1.45(-1.77%)
Jul 18, 2013 80.96 82.55 80.41 81.74 0 +0.88(+1.09%)
Jul 17, 2013 80.76 81.38 80.43 80.86 1,030,771 +0.43(+0.53%)
Jul 16, 2013 81.47 82.00 79.77 80.43 0 -0.98(-1.20%)
Jul 15, 2013 79.68 81.95 79.24 81.41 0 +1.62(+2.03%)
Jul 12, 2013 77.38 79.83 76.86 79.79 0 +3.70(+4.86%)
Jul 11, 2013 74.60 76.18 74.49 76.09 0 +4.14(+5.75%)
Jul 10, 2013 69.44 72.34 69.36 71.95 3,683,412 +2.59(+3.73%)
Jul 09, 2013 68.99 69.71 68.48 69.36 0 +0.84(+1.23%)
Jul 08, 2013 69.55 69.69 68.22 68.52 0 -0.67(-0.97%)
Jul 05, 2013 69.78 69.91 68.78 69.19 0 -0.13(-0.19%)
Jul 03, 2013 68.53 69.90 68.40 69.32 0 +0.38(+0.55%)
Jul 02, 2013 69.70 69.97 68.69 68.94 0 -0.67(-0.96%)
Jul 01, 2013 70.00 70.46 69.30 69.61 0 +0.81(+1.18%)
Jun 28, 2013 71.12 71.22 68.69 68.80 2,876,133 -1.25(-1.78%)
Jun 27, 2013 68.80 70.15 68.58 70.05 0 +1.47(+2.14%)
Jun 26, 2013 69.22 69.22 68.17 68.58 0 +0.08(+0.12%)
Jun 25, 2013 68.67 69.29 67.84 68.50 0 +0.48(+0.71%)
Jun 24, 2013 70.23 70.32 67.53 68.02 0 -2.90(-4.09%)
Jun 21, 2013 71.90 72.35 70.02 70.92 2,834,275 -1.40(-1.94%)
Jun 20, 2013 73.95 74.12 72.03 72.32 1,970,199 -2.13(-2.86%)
Jun 19, 2013 76.33 76.62 74.40 74.45 0 -1.61(-2.12%)
Jun 18, 2013 74.51 76.74 74.51 76.06 1,095,750 +1.53(+2.05%)
Jun 17, 2013 74.60 75.31 74.05 74.53 0 +0.54(+0.73%)
Jun 14, 2013 74.92 75.46 73.66 73.99 0 -0.98(-1.31%)
Jun 13, 2013 73.86 75.27 73.42 74.97 2,132,447 +0.87(+1.17%)
Jun 12, 2013 75.92 76.07 73.67 74.10 1,337,274 -1.24(-1.65%)
Jun 11, 2013 76.57 77.82 75.25 75.34 1,244,113 -2.13(-2.75%)
Jun 10, 2013 78.18 78.61 76.67 77.47 0 -0.60(-0.77%)
Jun 07, 2013 79.18 79.20 77.11 78.07 0 -0.93(-1.18%)
Jun 06, 2013 78.12 79.05 77.47 79.00 0 +2.17(+2.82%)
Jun 05, 2013 77.25 78.18 75.75 76.83 0 -0.49(-0.63%)
Jun 04, 2013 79.31 80.00 76.74 77.32 0 -1.84(-2.32%)
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.