Skip to main content

F5 Networks (NQ: FFIV )

233.88 -5.07 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 140.89 144.61 140.28 144.54 1,286,999 +3.59(+2.55%)
Jan 30, 2018 138.06 141.24 137.51 140.95 1,130,450 +2.06(+1.48%)
Jan 29, 2018 138.06 139.67 137.31 138.89 983,072 +0.65(+0.47%)
Jan 26, 2018 136.13 139.25 136.13 138.24 2,008,646 +3.30(+2.45%)
Jan 25, 2018 144.27 144.45 134.84 134.94 1,837,164 -7.19(-5.06%)
Jan 24, 2018 142.76 143.00 140.82 142.13 1,244,323 -0.46(-0.32%)
Jan 23, 2018 141.49 143.22 141.08 142.59 642,920 +1.53(+1.08%)
Jan 22, 2018 138.70 141.33 137.75 141.06 916,819 +2.30(+1.66%)
Jan 19, 2018 138.70 139.56 138.19 138.76 718,491 +0.76(+0.55%)
Jan 18, 2018 139.24 140.00 137.98 138.00 568,261 -1.55(-1.11%)
Jan 17, 2018 139.00 141.30 137.50 139.55 738,209 -0.97(-0.69%)
Jan 16, 2018 141.79 142.60 140.15 140.52 569,654 -1.29(-0.91%)
Jan 12, 2018 141.81 141.81 141.81 0 +2.04(+1.46%)
Jan 11, 2018 138.90 140.50 138.70 139.77 433,143 +0.77(+0.55%)
Jan 10, 2018 139.34 137.84 139.00 606,069 +1.16(+0.84%)
Jan 09, 2018 138.23 138.50 137.06 137.84 492,138 +0.22(+0.16%)
Jan 08, 2018 135.88 137.89 134.55 137.62 428,077 +1.44(+1.06%)
Jan 05, 2018 139.00 139.40 135.85 136.18 848,604 -0.94(-0.69%)
Jan 04, 2018 138.30 138.66 136.52 137.12 791,122 +3.08(+2.30%)
Jan 03, 2018 132.84 134.85 132.68 134.04 801,593 +1.46(+1.10%)
Jan 02, 2018 131.64 132.78 131.31 132.58 400,836 +1.36(+1.04%)
Dec 29, 2017 131.22 131.22 131.22 0 -0.86(-0.65%)
Dec 28, 2017 131.88 132.18 131.10 132.08 267,215 +0.33(+0.25%)
Dec 27, 2017 131.38 132.12 131.06 131.75 266,152 +0.49(+0.37%)
Dec 26, 2017 132.20 132.94 131.10 131.26 272,195 -1.11(-0.84%)
Dec 22, 2017 132.43 132.68 131.54 132.37 254,153 +0.01(+0.01%)
Dec 21, 2017 132.01 133.03 131.45 132.36 536,965 +0.91(+0.69%)
Dec 20, 2017 131.67 132.17 129.70 131.45 527,494 -0.06(-0.05%)
Dec 19, 2017 131.57 132.20 131.10 131.51 417,250 -0.36(-0.27%)
Dec 18, 2017 132.18 133.61 131.50 131.87 584,124 +0.81(+0.62%)
Dec 15, 2017 131.16 132.50 130.47 131.06 1,854,154 +0.83(+0.64%)
Dec 14, 2017 131.26 131.92 130.15 130.23 728,974 -0.77(-0.59%)
Dec 13, 2017 134.20 134.20 130.86 131.00 1,035,847 -4.49(-3.31%)
Dec 12, 2017 133.14 136.35 132.51 135.49 1,208,320 +2.34(+1.76%)
Dec 11, 2017 132.54 133.22 132.03 133.15 965,692 +0.41(+0.31%)
Dec 08, 2017 132.70 132.77 131.43 132.74 525,509 +0.91(+0.69%)
Dec 07, 2017 131.28 132.32 130.83 131.83 618,539 +0.36(+0.27%)
Dec 06, 2017 132.31 132.95 130.75 131.47 674,920 -1.13(-0.85%)
Dec 05, 2017 132.63 133.31 131.99 132.60 743,100 +0.07(+0.05%)
Dec 04, 2017 133.29 134.24 132.38 132.53 919,616 -0.18(-0.14%)
Dec 01, 2017 134.19 134.19 131.49 132.71 1,015,587 -1.49(-1.11%)
Nov 30, 2017 130.21 134.50 129.16 134.20 2,272,176 +4.34(+3.34%)
Nov 29, 2017 127.27 129.99 126.02 129.86 1,117,793 +3.19(+2.52%)
Nov 28, 2017 124.15 127.29 123.90 126.67 768,220 +2.97(+2.40%)
Nov 27, 2017 123.32 124.27 122.89 123.70 672,170 +0.51(+0.41%)
Nov 24, 2017 122.25 123.32 121.71 123.19 382,514 +1.17(+0.96%)
Nov 22, 2017 122.41 123.14 121.59 122.02 569,946 -0.43(-0.35%)
Nov 21, 2017 123.27 123.43 121.22 122.45 756,645 -0.09(-0.07%)
Nov 20, 2017 123.58 123.95 122.12 122.54 744,969 -1.04(-0.84%)
Nov 17, 2017 121.81 123.74 121.19 123.58 573,848 +1.52(+1.25%)
Nov 16, 2017 120.80 122.17 119.53 122.06 598,946 +2.27(+1.89%)
Nov 15, 2017 120.74 121.20 119.64 119.79 436,358 -1.43(-1.18%)
Nov 14, 2017 120.40 121.48 119.77 121.22 424,818 +0.37(+0.31%)
Nov 13, 2017 119.50 121.03 119.40 120.85 503,821 +1.14(+0.95%)
Nov 10, 2017 120.60 120.94 119.61 119.71 698,065 -1.25(-1.03%)
Nov 09, 2017 120.82 122.15 120.39 120.96 794,860 -0.38(-0.31%)
Nov 08, 2017 120.21 121.80 119.66 121.34 651,221 +1.21(+1.01%)
Nov 07, 2017 120.13 120.47 119.57 120.13 610,734 -0.07(-0.06%)
Nov 06, 2017 119.60 121.41 119.60 120.20 861,586 +0.55(+0.46%)
Nov 03, 2017 120.51 121.39 119.50 119.65 835,380 -1.36(-1.12%)
Nov 02, 2017 119.52 121.66 119.51 121.01 954,261 +0.41(+0.34%)
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.