Indicators

F5 Networks (NQ: FFIV )

165.31 -16.82 (-9.24%)

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 (%)
Jun 28, 2019	144.04	146.09	143.64	145.63	1,135,300	+2.58(+1.80%)
Jun 27, 2019	143.04	143.93	142.61	143.05	405,988	+0.42(+0.29%)
Jun 26, 2019	142.30	143.59	141.84	142.63	480,287	+1.61(+1.14%)
Jun 25, 2019	143.36	144.26	140.84	141.02	474,444	-2.14(-1.49%)
Jun 24, 2019	144.08	144.86	142.69	143.16	752,695	-0.57(-0.40%)
Jun 21, 2019	142.21	143.86	140.78	143.73	1,869,400	+1.44(+1.01%)
Jun 20, 2019	142.89	142.96	140.78	142.29	1,032,153	+0.85(+0.60%)
Jun 19, 2019	141.99	142.01	140.30	141.44	554,121	+0.43(+0.30%)
Jun 18, 2019	140.32	144.26	139.93	141.01	573,850	+2.20(+1.58%)
Jun 17, 2019	136.94	139.70	135.67	138.81	860,423	+1.88(+1.37%)
Jun 14, 2019	140.45	142.33	135.13	136.93	1,187,500	-8.20(-5.65%)
Jun 13, 2019	143.53	145.20	142.84	145.13	662,115	+2.39(+1.67%)
Jun 12, 2019	142.14	143.09	141.76	142.74	439,302	+0.77(+0.54%)
Jun 11, 2019	143.47	145.16	141.74	141.97	505,491	-0.64(-0.45%)
Jun 10, 2019	141.75	143.20	141.60	142.61	446,420	+2.18(+1.55%)
Jun 07, 2019	139.42	141.41	138.97	140.43	595,700	+1.80(+1.30%)
Jun 06, 2019	137.86	139.71	136.91	138.63	566,986	+0.58(+0.42%)
Jun 05, 2019	138.23	138.28	136.46	138.05	669,168	+1.32(+0.97%)
Jun 04, 2019	136.00	137.35	135.05	136.73	835,205	+2.38(+1.77%)

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.