Indicators

F5 Networks (NQ: FFIV )

165.94 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	199.19			207.62	1,192,193	+8.11(+4.06%)
Jan 28, 2022	201.34	203.21	193.50	199.51	1,490,290	-2.60(-1.29%)
Jan 27, 2022	202.57	208.99	198.50	202.11	1,869,792	-0.38(-0.19%)
Jan 26, 2022	195.00	207.65	188.50	202.49	5,232,436	-18.65(-8.43%)
Jan 25, 2022	222.54	225.26	219.41	221.14	1,254,556	-5.53(-2.44%)
Jan 24, 2022	218.30	227.24	216.16	226.67	1,089,641	+5.41(+2.45%)
Jan 21, 2022	226.70	229.85	220.35	221.26	679,072	-5.53(-2.44%)
Jan 20, 2022	225.37	234.13	225.37	226.79	714,920	+3.99(+1.79%)
Jan 19, 2022	225.12	227.06	222.13	222.80	542,498	-0.70(-0.31%)
Jan 18, 2022	232.41	233.40	222.88	223.50	641,620	-12.63(-5.35%)
Jan 14, 2022				236.13	0	-0.25(-0.11%)
Jan 13, 2022	240.82	241.79	235.85	236.38	269,816	-3.29(-1.37%)
Jan 12, 2022	243.22	245.59	239.36	239.67	354,765	-2.99(-1.23%)
Jan 11, 2022	238.13	242.78	236.12	242.66	576,913	+5.32(+2.24%)
Jan 10, 2022	235.04	238.45	231.93	237.34	535,579	+5.39(+2.32%)
Jan 07, 2022	235.21	235.83	229.28	231.95	330,839	-3.75(-1.59%)
Jan 06, 2022	231.75	237.22	230.46	235.70	378,517	+3.39(+1.46%)
Jan 05, 2022	239.36	240.53	232.19	232.31	403,462	-7.59(-3.16%)
Jan 04, 2022	242.24	244.97	239.71	239.90	348,071	-2.85(-1.17%)

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.