Indicators

F5 Networks (NQ: FFIV )

165.94 -0.13 (-0.08%)

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 (%)
Apr 29, 2022	175.67	177.17	166.81	167.41	841,608	-8.50(-4.83%)
Apr 28, 2022	169.69	177.99	169.69	175.91	1,152,185	+6.90(+4.08%)
Apr 27, 2022	172.79	175.86	167.17	169.01	2,619,926	-24.90(-12.84%)
Apr 26, 2022	201.09	202.94	193.48	193.91	1,039,994	-9.09(-4.48%)
Apr 25, 2022	200.18	203.00	195.40	203.00	487,376	+2.54(+1.27%)
Apr 22, 2022	202.50	203.66	199.75	200.46	469,613	-2.76(-1.36%)
Apr 21, 2022	206.00	207.72	202.75	203.22	361,097	-1.35(-0.66%)
Apr 20, 2022	203.07	207.28	203.07	204.57	346,308	+2.11(+1.04%)
Apr 19, 2022	196.13	202.69	195.87	202.46	514,820	+5.13(+2.60%)
Apr 18, 2022	198.17	200.19	196.32	197.33	343,068	-2.20(-1.10%)
Apr 14, 2022	208.88	210.00	199.49	199.53	438,443	-9.58(-4.58%)
Apr 13, 2022	206.82	209.37	205.95	209.11	421,681	+3.03(+1.47%)
Apr 12, 2022	205.17	209.24	203.26	206.08	699,170	-1.41(-0.68%)
Apr 11, 2022	209.01	209.86	206.92	207.49	416,391	-2.72(-1.29%)
Apr 08, 2022	213.95	213.95	209.88	210.21	260,468	-3.71(-1.73%)
Apr 07, 2022	211.38	214.61	210.00	213.92	440,239	+2.40(+1.13%)
Apr 06, 2022	212.17	213.62	208.07	211.52	525,852	-1.98(-0.93%)
Apr 05, 2022	211.45	215.28	210.98	213.50	690,706	+1.50(+0.71%)
Apr 04, 2022	210.30	212.17	209.66	212.00	309,145	+2.83(+1.35%)

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.