Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F5 Networks (NQ: FFIV )

180.23 +0.68 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Dec 31, 2020 175.94 175.94 175.94 299,954 +0.28(+0.16%)
Dec 30, 2020 176.00 177.40 175.38 175.66 299,954 +0.57(+0.33%)
Dec 29, 2020 177.96 178.09 173.88 175.09 320,894 -1.35(-0.77%)
Dec 28, 2020 176.98 177.68 175.66 176.44 331,317 +0.83(+0.47%)
Dec 24, 2020 176.80 176.80 174.31 175.61 120,500 -0.25(-0.14%)
Dec 23, 2020 176.98 177.08 175.28 175.86 298,484 +0.22(+0.13%)
Dec 22, 2020 174.57 176.66 173.82 175.64 468,032 +1.35(+0.77%)
Dec 21, 2020 172.64 174.86 170.00 174.29 581,832 -0.94(-0.54%)
Dec 18, 2020 174.12 175.73 172.55 175.23 1,526,100 +0.73(+0.42%)
Dec 17, 2020 174.38 175.00 171.52 174.50 529,496 +1.24(+0.72%)
Dec 16, 2020 174.67 175.34 173.07 173.26 607,713 -1.29(-0.74%)
Dec 15, 2020 172.81 175.59 168.47 174.55 937,458 +3.35(+1.96%)
Dec 14, 2020 173.23 174.22 170.52 171.20 738,564 -1.19(-0.69%)
Dec 11, 2020 170.10 173.34 169.30 172.39 590,300 +0.98(+0.57%)
Dec 10, 2020 168.64 172.05 167.04 171.41 414,459 +0.83(+0.49%)
Dec 09, 2020 169.92 171.38 169.11 170.58 946,001 +0.58(+0.34%)
Dec 08, 2020 167.81 171.50 167.65 170.00 556,666 +1.43(+0.85%)
Dec 07, 2020 165.52 168.75 165.02 168.57 561,481 +2.50(+1.51%)
Dec 04, 2020 162.67 166.32 162.07 166.07 412,500 +3.52(+2.17%)
Dec 03, 2020 163.42 164.29 161.02 162.55 585,865 -1.71(-1.04%)
Dec 02, 2020 163.90 165.14 163.26 164.26 323,743 +0.32(+0.20%)
Dec 01, 2020 165.31 165.33 162.84 163.94 545,112 +1.13(+0.69%)
Nov 30, 2020 163.63 164.61 160.84 162.81 993,107 -1.74(-1.06%)
Nov 27, 2020 164.63 164.80 162.99 164.55 270,700 -0.20(-0.12%)
Nov 25, 2020 166.91 167.00 163.33 164.75 581,600 -0.09(-0.05%)
Nov 24, 2020 163.90 166.32 162.47 164.84 658,022 +2.64(+1.63%)
Nov 23, 2020 161.22 162.46 160.00 162.20 662,609 +1.09(+0.68%)
Nov 20, 2020 159.89 162.46 158.01 161.11 730,300 +0.91(+0.57%)
Nov 19, 2020 156.83 160.81 156.30 160.20 1,244,339 +4.77(+3.07%)
Nov 18, 2020 161.48 161.48 155.33 155.43 667,811 -6.66(-4.11%)
Nov 17, 2020 161.10 162.44 159.27 162.09 624,521 -0.90(-0.55%)
Nov 16, 2020 163.00 166.67 162.15 162.99 808,923 +3.53(+2.21%)
Nov 13, 2020 158.73 160.10 158.33 159.46 592,700 +2.34(+1.49%)
Nov 12, 2020 161.04 161.04 156.55 157.12 467,480 -2.54(-1.59%)
Nov 11, 2020 157.31 161.36 156.86 159.66 846,203 +1.75(+1.11%)
Nov 10, 2020 154.92 158.70 153.12 157.91 1,491,219 +2.94(+1.90%)
Nov 09, 2020 161.00 162.50 150.55 154.97 2,187,108 +10.60(+7.34%)
Nov 06, 2020 140.95 144.62 139.72 144.37 1,016,400 +3.52(+2.50%)
Nov 05, 2020 134.87 141.80 134.48 140.85 989,894 +6.85(+5.11%)
Nov 04, 2020 136.21 136.76 133.68 134.00 615,662 -1.93(-1.42%)
Nov 03, 2020 131.76 136.80 131.46 135.93 660,443 +4.70(+3.58%)
Nov 02, 2020 132.39 134.29 129.43 131.23 1,056,355 -1.71(-1.29%)
Oct 30, 2020 132.42 133.57 131.35 132.94 1,112,200 -0.63(-0.47%)
Oct 29, 2020 134.01 134.29 131.39 133.57 938,272 -0.65(-0.48%)
Oct 28, 2020 134.95 136.39 133.06 134.22 1,753,002 -2.04(-1.50%)
Oct 27, 2020 131.99 139.79 130.66 136.26 2,650,096 +10.69(+8.51%)
Oct 26, 2020 126.67 127.53 122.25 125.57 1,688,848 -2.79(-2.17%)
Oct 23, 2020 130.60 131.12 127.37 128.36 844,600 +1.03(+0.81%)
Oct 22, 2020 127.47 127.77 125.19 127.33 805,173 -0.10(-0.08%)
Oct 21, 2020 129.60 130.61 127.12 127.43 831,124 -1.84(-1.42%)
Oct 20, 2020 133.52 133.82 128.73 129.27 706,245 -3.01(-2.28%)
Oct 19, 2020 132.94 134.18 132.01 132.28 491,136 -0.42(-0.32%)
Oct 16, 2020 132.02 134.09 130.68 132.70 772,700 +0.43(+0.33%)
Oct 15, 2020 127.52 132.65 127.42 132.27 824,087 +3.16(+2.45%)
Oct 14, 2020 126.75 129.53 126.75 129.11 669,427 +2.58(+2.04%)
Oct 13, 2020 128.08 128.60 126.05 126.53 608,347 -2.22(-1.72%)
Oct 12, 2020 127.83 128.96 125.84 128.75 635,619 +1.19(+0.93%)
Oct 09, 2020 128.43 128.74 125.56 127.56 532,400 -0.50(-0.39%)
Oct 08, 2020 128.09 128.96 127.42 128.06 650,229 +0.43(+0.34%)
Oct 07, 2020 127.07 128.38 126.57 127.63 560,997 +2.21(+1.76%)
Oct 06, 2020 126.38 128.20 125.08 125.42 512,546 +0.05(+0.04%)
Oct 05, 2020 123.87 125.45 123.49 125.37 762,699 +2.87(+2.34%)
Oct 02, 2020 122.41 123.38 121.77 122.50 471,100 -0.57(-0.46%)
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.