Indicators

F5 Networks (NQ: FFIV )

171.04 -0.72 (-0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	139.70	141.17	139.47	140.42	420,829	+0.71(+0.51%)
Sep 27, 2019	140.08	141.83	139.12	139.71	348,500	-0.03(-0.02%)
Sep 26, 2019	140.09	140.09	138.03	139.74	326,029	-0.44(-0.31%)
Sep 25, 2019	137.69	140.40	137.62	140.18	473,572	+2.50(+1.82%)
Sep 24, 2019	139.61	139.74	136.94	137.68	404,533	-1.38(-0.99%)
Sep 23, 2019	136.54	139.32	136.54	139.06	741,996	+1.92(+1.40%)
Sep 20, 2019	138.63	139.08	136.59	137.14	684,300	-1.06(-0.77%)
Sep 19, 2019	139.03	140.13	137.80	138.20	449,137	-0.57(-0.41%)
Sep 18, 2019	138.71	140.00	137.54	138.77	575,999	-0.26(-0.19%)
Sep 17, 2019	139.55	140.09	135.75	139.03	481,335	-1.58(-1.12%)
Sep 16, 2019	139.36	141.52	139.36	140.61	412,718	+0.78(+0.56%)
Sep 13, 2019	141.01	142.33	139.70	139.83	406,900	-1.46(-1.03%)
Sep 12, 2019	142.43	142.99	139.88	141.29	458,922	-1.03(-0.72%)
Sep 11, 2019	141.14	142.59	139.41	142.32	506,926	+1.44(+1.02%)
Sep 10, 2019	134.91	140.95	134.09	140.88	686,403	+6.15(+4.56%)
Sep 09, 2019	136.35	136.71	133.86	134.73	772,986	+1.77(+1.33%)
Sep 06, 2019	131.90	133.22	131.13	132.96	486,600	+1.69(+1.29%)
Sep 05, 2019	130.23	132.84	128.24	131.27	737,398	+3.40(+2.66%)
Sep 04, 2019	130.08	130.40	126.51	127.87	806,833	-0.21(-0.16%)

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.