Indicators

F5 Networks (NQ: FFIV )

165.31 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	37.43	37.80	36.88	37.10	2,010,000	-0.41(-1.08%)
Dec 28, 2006	37.38	37.69	36.97	37.51	1,664,000	-0.01(-0.01%)
Dec 27, 2006	37.23	37.84	37.10	37.52	1,069,200	+0.35(+0.94%)
Dec 26, 2006	36.48	37.23	36.48	37.16	1,632,800	+0.69(+1.89%)
Dec 22, 2006	36.92	37.27	36.33	36.48	2,179,200	-0.48(-1.31%)
Dec 21, 2006	36.95	37.84	36.64	36.96	3,282,800	+0.08(+0.20%)
Dec 20, 2006	37.06	37.59	36.80	36.88	4,775,200	-0.91(-2.41%)
Dec 19, 2006	37.86	38.34	36.66	37.80	3,903,200	-0.30(-0.80%)
Dec 18, 2006	38.15	39.03	37.95	38.10	3,258,000	-0.14(-0.37%)
Dec 15, 2006	39.02	39.27	37.98	38.24	5,656,800	-0.23(-0.60%)
Dec 14, 2006	37.29	38.50	37.29	38.47	5,547,600	+1.32(+3.57%)
Dec 13, 2006	37.38	37.76	36.88	37.15	2,337,200	+0.18(+0.49%)
Dec 12, 2006	37.33	37.77	36.41	36.97	2,679,200	-0.38(-1.00%)
Dec 11, 2006	37.86	38.17	37.30	37.34	2,874,400	-0.63(-1.67%)
Dec 08, 2006	36.28	38.87	35.83	37.98	7,183,600	+1.54(+4.23%)
Dec 07, 2006	36.70	37.04	36.05	36.44	2,468,400	-0.27(-0.74%)
Dec 06, 2006	37.18	37.28	36.53	36.70	1,828,400	-0.59(-1.58%)
Dec 05, 2006	37.50	37.70	37.12	37.30	1,096,000	-0.18(-0.49%)
Dec 04, 2006	37.02	37.50	36.82	37.48	1,672,000	+0.46(+1.26%)

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.