Indicators

F5 Networks (NQ: FFIV )

166.62 +1.31 (+0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	28.96	29.43	28.00	28.52	1,715,570	-0.60(-2.06%)
Dec 28, 2007	29.01	29.32	28.92	29.12	880,552	+0.22(+0.76%)
Dec 27, 2007	30.00	30.14	28.80	28.90	1,110,150	-1.11(-3.70%)
Dec 26, 2007	29.60	30.29	29.58	30.01	1,380,491	+0.10(+0.33%)
Dec 24, 2007	29.25	29.98	29.17	29.91	903,519	+0.75(+2.57%)
Dec 21, 2007	28.52	29.21	27.84	29.16	2,975,302	+1.50(+5.42%)
Dec 20, 2007	27.60	28.49	27.09	27.66	2,191,148	+0.21(+0.77%)
Dec 19, 2007	28.30	28.30	27.19	27.45	1,756,781	-0.91(-3.21%)
Dec 18, 2007	28.00	28.61	28.00	28.36	923,187	+0.53(+1.90%)
Dec 17, 2007	29.03	29.41	27.73	27.83	1,210,944	-1.40(-4.79%)
Dec 14, 2007	28.73	29.36	28.50	29.23	1,146,119	+0.33(+1.14%)
Dec 13, 2007	29.43	29.54	28.50	28.90	1,660,279	-1.04(-3.47%)
Dec 12, 2007	30.12	30.75	29.06	29.94	2,326,343	+0.79(+2.71%)
Dec 11, 2007	29.90	30.50	29.10	29.15	1,738,288	-0.74(-2.48%)
Dec 10, 2007	29.28	30.84	29.14	29.89	2,392,012	+1.86(+6.64%)
Dec 07, 2007	29.02	29.27	27.88	28.03	1,570,214	-0.83(-2.88%)
Dec 06, 2007	28.05	29.06	27.80	28.86	1,774,630	+0.72(+2.56%)
Dec 05, 2007	27.05	28.14	26.82	28.14	2,225,171	+1.52(+5.71%)
Dec 04, 2007	26.62	27.18	26.28	26.62	1,904,478	-0.27(-1.00%)

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.