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

F5 Networks (NQ: FFIV )

177.45 -2.14 (-1.19%)
Streaming Delayed Price Updated: 2:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2003 6.228 6.385 6.125 6.253 1,195,182 -0.15(-2.42%)
Oct 30, 2003 6.070 6.848 6.218 6.407 4,474,056 +0.34(+5.56%)
Oct 29, 2003 6.033 6.372 6.005 6.070 1,936,454 +0.03(+0.50%)
Oct 28, 2003 5.728 6.048 5.728 6.040 819,104 +0.30(+5.27%)
Oct 27, 2003 5.675 5.853 5.647 5.737 1,311,600 +0.08(+1.46%)
Oct 24, 2003 5.875 5.875 5.615 5.655 1,178,200 -0.17(-2.92%)
Oct 23, 2003 5.838 5.883 5.725 5.825 798,800 -0.06(-0.98%)
Oct 22, 2003 6.067 6.088 5.825 5.883 899,200 -0.21(-3.45%)
Oct 21, 2003 5.923 6.250 5.895 6.093 774,950 +0.17(+2.87%)
Oct 20, 2003 5.763 6.003 5.750 5.923 553,710 +0.17(+2.87%)
Oct 17, 2003 6.048 6.050 5.708 5.758 1,293,318 -0.30(-4.95%)
Oct 16, 2003 6.093 6.250 6.022 6.058 1,494,808 -0.04(-0.57%)
Oct 15, 2003 6.460 6.543 6.037 6.093 2,332,792 -0.23(-3.71%)
Oct 14, 2003 6.013 6.400 6.000 6.327 2,084,388 +0.31(+5.15%)
Oct 13, 2003 5.750 6.095 5.702 6.018 2,294,918 +0.26(+4.61%)
Oct 10, 2003 5.438 5.753 5.350 5.753 1,964,512 +0.31(+5.60%)
Oct 09, 2003 5.440 5.562 5.312 5.447 1,167,696 +0.04(+0.83%)
Oct 08, 2003 5.480 5.487 5.355 5.402 732,080 -0.08(-1.46%)
Oct 07, 2003 5.457 5.492 5.312 5.482 998,020 +0.03(+0.60%)
Oct 06, 2003 5.225 5.463 5.225 5.450 910,974 +0.23(+4.31%)
Oct 03, 2003 5.053 5.395 5.053 5.225 1,670,356 +0.26(+5.18%)
Oct 02, 2003 4.950 5.037 4.925 4.968 739,142 +0.03(+0.56%)
Oct 01, 2003 4.820 5.035 4.812 4.940 1,319,134 +0.13(+2.70%)
Sep 30, 2003 4.760 4.830 4.750 4.810 2,104,548 -0.02(-0.41%)
Sep 29, 2003 4.675 4.850 4.510 4.830 1,380,980 +0.17(+3.76%)
Sep 26, 2003 4.815 4.845 4.567 4.655 1,794,212 -0.16(-3.27%)
Sep 25, 2003 5.000 5.060 4.798 4.812 1,838,138 -0.19(-3.75%)
Sep 24, 2003 5.215 5.250 5.000 5.000 836,388 -0.23(-4.40%)
Sep 23, 2003 5.075 5.270 5.043 5.230 839,372 +0.17(+3.41%)
Sep 22, 2003 5.085 5.220 5.037 5.058 748,684 -0.10(-2.03%)
Sep 19, 2003 5.200 5.258 5.143 5.162 1,023,602 -0.04(-0.72%)
Sep 18, 2003 5.160 5.322 5.125 5.200 755,242 +0.02(+0.39%)
Sep 17, 2003 5.282 5.375 5.125 5.180 705,228 -0.10(-1.94%)
Sep 16, 2003 4.997 5.282 4.963 5.282 1,104,736 +0.30(+6.07%)
Sep 15, 2003 5.065 5.125 4.960 4.980 790,000 -0.13(-2.50%)
Sep 12, 2003 4.867 5.152 4.863 5.107 1,880,000 +0.21(+4.23%)
Sep 11, 2003 5.075 5.168 4.688 4.900 3,309,800 -0.17(-3.45%)
Sep 10, 2003 5.138 5.213 4.975 5.075 1,399,200 -0.10(-2.03%)
Sep 09, 2003 5.188 5.463 5.150 5.180 1,804,600 -0.06(-1.15%)
Sep 08, 2003 5.075 5.250 5.062 5.240 1,054,000 +0.17(+3.40%)
Sep 05, 2003 5.162 5.188 5.045 5.067 1,180,000 -0.08(-1.60%)
Sep 04, 2003 5.088 5.180 5.060 5.150 632,200 +0.04(+0.73%)
Sep 03, 2003 5.130 5.162 5.025 5.112 906,000 -0.04(-0.68%)
Sep 02, 2003 5.003 5.188 4.975 5.147 1,930,600 +0.25(+5.00%)
Aug 29, 2003 4.840 4.912 4.812 4.902 693,400 +0.08(+1.61%)
Aug 28, 2003 4.770 4.862 4.730 4.825 744,800 +0.08(+1.74%)
Aug 27, 2003 4.655 4.792 4.655 4.742 527,600 +0.08(+1.72%)
Aug 26, 2003 4.702 4.732 4.598 4.662 765,200 -0.04(-0.85%)
Aug 25, 2003 4.728 4.753 4.668 4.702 650,800 -0.05(-1.00%)
Aug 22, 2003 4.987 5.025 4.728 4.750 1,398,200 -0.15(-3.11%)
Aug 21, 2003 4.910 5.062 4.720 4.902 1,442,600 +0.02(+0.36%)
Aug 20, 2003 4.645 4.900 4.603 4.885 1,325,400 +0.18(+3.94%)
Aug 19, 2003 4.615 4.770 4.555 4.700 711,200 +0.06(+1.21%)
Aug 18, 2003 4.433 4.685 4.395 4.644 703,600 +0.24(+5.42%)
Aug 15, 2003 4.388 4.463 4.385 4.405 433,400 +0.02(+0.40%)
Aug 14, 2003 4.465 4.530 4.388 4.388 653,200 -0.11(-2.39%)
Aug 13, 2003 4.535 4.603 4.460 4.495 865,600 -0.02(-0.50%)
Aug 12, 2003 4.428 4.540 4.407 4.518 703,600 +0.14(+3.26%)
Aug 11, 2003 4.255 4.385 4.255 4.375 354,200 +0.10(+2.40%)
Aug 08, 2003 4.220 4.298 4.170 4.272 452,800 +0.02(+0.41%)
Aug 07, 2003 4.253 4.357 4.150 4.255 960,000 +0.00(+0.12%)
Aug 06, 2003 4.265 4.355 4.170 4.250 781,800 -0.03(-0.58%)
Aug 05, 2003 4.490 4.513 4.270 4.275 558,600 -0.21(-4.58%)
Aug 04, 2003 4.500 4.525 4.332 4.480 918,400 -0.03(-0.78%)
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.