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 (%)
Jul 31, 2003 4.585 4.810 4.580 4.688 1,604,000 +0.12(+2.74%)
Jul 30, 2003 4.478 4.570 4.390 4.562 709,600 +0.10(+2.30%)
Jul 29, 2003 4.570 4.625 4.300 4.460 1,095,800 -0.11(-2.30%)
Jul 28, 2003 4.433 4.625 4.395 4.565 784,600 +0.16(+3.51%)
Jul 25, 2003 4.372 4.480 4.157 4.410 929,400 +0.06(+1.32%)
Jul 24, 2003 4.225 4.473 4.155 4.353 2,509,600 +0.10(+2.41%)
Jul 23, 2003 4.225 4.287 4.157 4.250 575,200 +0.01(+0.35%)
Jul 22, 2003 4.143 4.303 4.112 4.235 657,800 +0.13(+3.17%)
Jul 21, 2003 4.287 4.312 4.103 4.105 511,200 -0.18(-4.31%)
Jul 18, 2003 4.197 4.320 4.050 4.290 722,000 +0.09(+2.14%)
Jul 17, 2003 4.348 4.350 4.070 4.200 1,025,200 -0.21(-4.82%)
Jul 16, 2003 4.420 4.500 4.338 4.412 607,200 +0.02(+0.57%)
Jul 15, 2003 4.558 4.600 4.375 4.388 816,800 -0.11(-2.50%)
Jul 14, 2003 4.357 4.660 4.343 4.500 2,432,400 +0.20(+4.71%)
Jul 11, 2003 4.245 4.395 4.223 4.298 863,400 +0.07(+1.66%)
Jul 10, 2003 4.375 4.438 4.225 4.228 1,146,600 -0.19(-4.25%)
Jul 09, 2003 4.375 4.494 4.310 4.415 766,200 +0.04(+0.97%)
Jul 08, 2003 4.275 4.490 4.275 4.372 1,197,600 +0.09(+2.04%)
Jul 07, 2003 4.192 4.365 4.180 4.285 1,871,200 +0.14(+3.38%)
Jul 03, 2003 4.117 4.183 4.098 4.145 542,800 -0.02(-0.36%)
Jul 02, 2003 4.147 4.188 4.053 4.160 2,460,400 +0.02(+0.36%)
Jul 01, 2003 4.213 4.213 4.062 4.145 1,492,800 -0.01(-0.24%)
Jun 30, 2003 4.130 4.235 4.112 4.155 1,467,200 +0.05(+1.16%)
Jun 27, 2003 4.240 4.335 4.105 4.107 1,192,144 -0.12(-2.95%)
Jun 26, 2003 4.122 4.308 4.110 4.232 1,542,800 +0.05(+1.32%)
Jun 25, 2003 4.180 4.253 4.112 4.178 619,200 +0.00(+0.06%)
Jun 24, 2003 4.215 4.277 4.125 4.175 515,600 -0.08(-1.76%)
Jun 23, 2003 4.298 4.310 4.180 4.250 537,000 -0.03(-0.70%)
Jun 20, 2003 4.327 4.388 4.232 4.280 491,200 -0.05(-1.21%)
Jun 19, 2003 4.463 4.540 4.308 4.332 957,800 -0.15(-3.29%)
Jun 18, 2003 4.197 4.575 4.053 4.480 1,612,000 +0.31(+7.37%)
Jun 17, 2003 4.048 4.210 3.985 4.173 1,494,200 +0.12(+3.09%)
Jun 16, 2003 4.175 4.202 3.965 4.048 1,997,800 -0.15(-3.57%)
Jun 13, 2003 4.247 4.265 4.162 4.197 728,400 -0.04(-1.00%)
Jun 12, 2003 4.258 4.310 4.165 4.240 658,000 -0.01(-0.24%)
Jun 11, 2003 4.287 4.320 4.175 4.250 1,418,600 -0.07(-1.56%)
Jun 10, 2003 4.240 4.355 4.223 4.317 444,000 +0.09(+2.13%)
Jun 09, 2003 4.303 4.312 4.210 4.228 1,402,000 -0.12(-2.70%)
Jun 06, 2003 4.487 4.715 4.295 4.345 1,509,200 -0.12(-2.69%)
Jun 05, 2003 4.348 4.495 4.250 4.465 788,200 +0.13(+2.95%)
Jun 04, 2003 4.285 4.357 4.180 4.337 1,336,200 +0.08(+1.99%)
Jun 03, 2003 3.982 4.310 3.965 4.253 2,291,800 +0.25(+6.18%)
Jun 02, 2003 4.362 4.412 3.985 4.005 1,528,800 -0.32(-7.50%)
May 30, 2003 4.312 4.430 4.280 4.330 676,400 +0.01(+0.28%)
May 29, 2003 4.275 4.340 4.213 4.317 1,041,400 +0.06(+1.47%)
May 28, 2003 4.237 4.402 4.213 4.255 1,396,200 +0.05(+1.31%)
May 27, 2003 3.958 4.225 3.938 4.200 1,185,800 +0.20(+4.93%)
May 23, 2003 3.975 4.005 3.928 4.003 273,400 +0.03(+0.69%)
May 22, 2003 3.938 4.098 3.928 3.975 731,400 +0.04(+1.15%)
May 21, 2003 3.835 3.935 3.810 3.930 613,800 +0.10(+2.48%)
May 20, 2003 3.962 4.000 3.817 3.835 658,800 -0.11(-2.85%)
May 19, 2003 4.168 4.175 3.930 3.947 1,353,200 -0.22(-5.34%)
May 16, 2003 4.232 4.270 4.152 4.170 677,000 -0.07(-1.71%)
May 15, 2003 4.155 4.350 4.103 4.242 2,299,600 +0.11(+2.79%)
May 14, 2003 4.093 4.162 3.975 4.128 1,244,600 +0.07(+1.73%)
May 13, 2003 4.075 4.135 3.978 4.058 987,600 -0.06(-1.45%)
May 12, 2003 3.888 4.138 3.873 4.117 1,933,400 +0.26(+6.60%)
May 09, 2003 3.680 3.880 3.678 3.862 976,400 +0.20(+5.54%)
May 08, 2003 3.675 3.675 3.600 3.659 565,400 -0.04(-1.16%)
May 07, 2003 3.703 3.822 3.655 3.703 835,000 -0.03(-0.74%)
May 06, 2003 3.803 3.950 3.697 3.730 1,555,200 -0.08(-1.97%)
May 05, 2003 3.663 3.810 3.623 3.805 1,750,400 +0.12(+3.40%)
May 02, 2003 3.413 3.685 3.413 3.680 1,091,400 +0.27(+7.76%)
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.