Indicators

F5 Networks (NQ: FFIV )

168.58 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	23.07	23.22	22.11	22.17	1,549,824	-0.72(-3.15%)
Jan 29, 2009	23.25	23.49	22.76	22.89	1,530,032	-0.91(-3.82%)
Jan 28, 2009	23.58	24.00	23.42	23.80	1,249,796	+0.43(+1.84%)
Jan 27, 2009	23.76	24.20	23.05	23.37	2,345,696	-0.43(-1.81%)
Jan 26, 2009	23.41	24.51	23.33	23.80	3,265,203	+0.55(+2.37%)
Jan 23, 2009	22.36	23.59	22.06	23.25	3,107,194	+0.40(+1.75%)
Jan 22, 2009	22.57	23.44	22.10	22.85	4,662,783	+0.85(+3.86%)
Jan 21, 2009	21.65	22.41	21.10	22.00	4,291,639	+0.49(+2.28%)
Jan 20, 2009	22.29	22.58	21.47	21.51	2,576,376	-1.04(-4.61%)
Jan 16, 2009	22.58	23.39	22.03	22.55	3,158,163	-0.65(-2.80%)
Jan 15, 2009	22.22	23.47	22.09	23.20	2,362,593	+0.94(+4.22%)
Jan 14, 2009	22.48	22.72	22.17	22.26	2,503,334	-0.46(-2.02%)
Jan 13, 2009	23.01	23.33	22.54	22.72	2,421,838	-0.50(-2.15%)
Jan 12, 2009	23.93	23.96	23.05	23.22	2,703,607	-0.85(-3.53%)
Jan 09, 2009	24.19	24.55	23.41	24.07	2,570,650	-0.05(-0.21%)
Jan 08, 2009	23.75	24.13	23.12	24.12	2,408,429	+0.62(+2.64%)
Jan 07, 2009	22.95	23.76	22.72	23.50	5,994,413	+1.00(+4.44%)
Jan 06, 2009	22.58	23.27	21.80	22.50	4,284,613	-0.29(-1.27%)
Jan 05, 2009	23.20	23.40	22.58	22.79	1,859,078	-0.43(-1.85%)

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.