Indicators

F5 Networks (NQ: FFIV )

171.62 +0.58 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	19.93	20.55	19.77	20.00	1,898,736	-0.41(-2.01%)
Feb 26, 2009	21.17	21.74	20.36	20.41	2,142,126	-0.45(-2.16%)
Feb 25, 2009	20.17	21.23	19.88	20.86	1,934,933	+0.55(+2.71%)
Feb 24, 2009	19.28	20.45	19.25	20.31	2,243,111	+1.12(+5.84%)
Feb 23, 2009	19.85	20.20	19.14	19.19	1,662,370	-0.76(-3.81%)
Feb 20, 2009	20.19	20.34	19.52	19.95	1,769,019	-0.42(-2.06%)
Feb 19, 2009	21.16	21.35	20.34	20.37	1,211,756	-0.58(-2.77%)
Feb 18, 2009	21.36	21.61	20.77	20.95	1,130,461	-0.34(-1.60%)
Feb 17, 2009	21.77	21.90	21.22	21.29	1,270,361	-0.89(-4.01%)
Feb 13, 2009	22.44	22.85	22.01	22.18	1,303,456	-0.18(-0.81%)
Feb 12, 2009	21.92	22.50	21.84	22.36	2,000,639	+0.01(+0.04%)
Feb 11, 2009	22.79	23.29	22.08	22.35	1,487,913	-0.43(-1.89%)
Feb 10, 2009	23.60	23.92	22.66	22.78	1,473,100	-1.09(-4.57%)
Feb 09, 2009	23.39	23.92	23.21	23.87	1,162,368	+0.21(+0.89%)
Feb 06, 2009	22.92	23.85	22.77	23.66	1,841,198	+0.66(+2.87%)
Feb 05, 2009	21.87	23.18	21.66	23.00	1,768,297	+0.73(+3.28%)
Feb 04, 2009	22.08	22.85	21.81	22.27	1,914,811	+0.27(+1.23%)
Feb 03, 2009	22.17	22.17	21.35	22.00	1,666,116	-0.12(-0.54%)

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.