Skip to main content

F5 Networks (NQ: FFIV )

189.59 +0.75 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 23.36 23.99 23.35 23.64 6,457,600 +0.53(+2.27%)
Jun 29, 2005 22.54 23.34 22.54 23.11 5,365,600 +0.60(+2.67%)
Jun 28, 2005 22.30 22.56 21.91 22.51 6,665,200 +0.32(+1.44%)
Jun 27, 2005 22.80 22.97 21.98 22.19 5,732,800 -0.65(-2.87%)
Jun 24, 2005 23.25 23.75 22.68 22.84 7,490,000 -0.46(-1.99%)
Jun 23, 2005 23.02 23.82 22.95 23.31 12,695,600 +0.29(+1.28%)
Jun 22, 2005 23.84 24.02 22.95 23.02 4,409,600 -0.66(-2.81%)
Jun 21, 2005 23.21 23.88 23.13 23.68 6,169,600 +0.45(+1.92%)
Jun 20, 2005 23.40 23.57 22.85 23.23 4,855,600 -0.33(-1.40%)
Jun 17, 2005 24.45 24.55 23.41 23.57 5,333,200 -0.75(-3.10%)
Jun 16, 2005 23.45 24.66 23.45 24.32 6,117,600 +0.79(+3.36%)
Jun 15, 2005 24.41 24.57 23.20 23.53 5,835,600 -0.82(-3.37%)
Jun 14, 2005 23.98 24.88 23.81 24.35 13,642,800 -0.93(-3.68%)
Jun 13, 2005 25.47 25.82 25.22 25.28 2,379,600 -0.31(-1.23%)
Jun 10, 2005 25.74 25.81 25.12 25.59 1,809,200 -0.03(-0.12%)
Jun 09, 2005 25.49 25.88 25.20 25.62 2,020,000 +0.18(+0.69%)
Jun 08, 2005 26.41 26.81 25.39 25.45 4,086,400 -0.77(-2.92%)
Jun 07, 2005 25.23 27.00 25.23 26.21 6,818,400 +0.88(+3.45%)
Jun 06, 2005 25.36 25.59 25.15 25.34 2,143,200 +0.05(+0.20%)
Jun 03, 2005 25.39 25.78 24.98 25.29 3,186,400 +0.00(+0.02%)
Jun 02, 2005 25.48 25.55 24.55 25.29 5,044,400 -0.18(-0.71%)
Jun 01, 2005 25.50 26.14 25.27 25.46 3,841,200 -0.14(-0.55%)
May 31, 2005 25.69 25.73 25.18 25.61 3,202,400 -0.28(-1.08%)
May 27, 2005 25.16 25.94 25.07 25.89 2,582,000 +0.60(+2.35%)
May 26, 2005 25.61 26.11 24.88 25.29 4,136,400 -0.35(-1.37%)
May 25, 2005 24.99 26.25 24.90 25.64 6,167,600 +0.53(+2.09%)
May 24, 2005 24.69 25.35 24.50 25.11 3,263,600 +0.32(+1.31%)
May 23, 2005 24.77 25.22 24.52 24.79 2,403,200 -0.02(-0.06%)
May 20, 2005 24.88 24.98 24.46 24.80 2,230,400 -0.12(-0.48%)
May 19, 2005 24.57 25.41 24.09 24.93 4,639,600 -0.07(-0.28%)
May 18, 2005 23.49 25.10 23.40 25.00 8,683,600 +1.54(+6.57%)
May 17, 2005 23.09 23.45 22.82 23.45 2,734,000 +0.30(+1.32%)
May 16, 2005 22.82 23.32 22.61 23.15 5,224,000 +0.48(+2.12%)
May 13, 2005 21.78 22.82 21.77 22.67 9,845,600 +1.39(+6.53%)
May 12, 2005 21.66 21.93 21.16 21.28 3,039,200 -0.39(-1.80%)
May 11, 2005 21.82 21.95 21.31 21.67 4,376,800 -0.15(-0.69%)
May 10, 2005 22.05 22.39 21.27 21.82 4,182,400 -0.26(-1.18%)
May 09, 2005 22.22 22.50 21.68 22.08 2,326,800 -0.18(-0.81%)
May 06, 2005 22.09 22.30 21.89 22.26 4,221,600 +0.24(+1.09%)
May 05, 2005 22.33 22.33 21.80 22.02 3,654,800 -0.29(-1.28%)
May 04, 2005 21.25 22.43 21.16 22.30 4,665,600 +1.01(+4.74%)
May 03, 2005 21.16 21.70 20.79 21.30 2,998,800 +0.18(+0.85%)
May 02, 2005 21.29 21.48 20.77 21.11 3,694,400 -0.28(-1.29%)
Apr 29, 2005 20.93 21.55 20.71 21.39 4,468,800 +0.52(+2.47%)
Apr 28, 2005 21.26 21.71 20.80 20.88 5,249,200 -0.50(-2.34%)
Apr 27, 2005 21.16 21.75 20.65 21.38 7,718,000 -1.16(-5.15%)
Apr 26, 2005 23.00 23.32 22.46 22.54 3,477,600 -0.47(-2.04%)
Apr 25, 2005 22.73 23.18 22.62 23.00 3,174,400 +0.62(+2.79%)
Apr 22, 2005 22.89 23.07 21.98 22.38 4,552,800 -0.51(-2.23%)
Apr 21, 2005 22.50 22.93 21.12 22.89 22,405,600 -0.70(-2.97%)
Apr 20, 2005 23.67 24.38 23.25 23.59 10,968,800 +0.57(+2.45%)
Apr 19, 2005 22.39 23.61 22.39 23.02 5,396,800 +0.87(+3.93%)
Apr 18, 2005 22.11 22.64 21.66 22.16 4,551,200 +0.07(+0.32%)
Apr 15, 2005 23.00 23.05 21.89 22.09 8,352,800 -1.07(-4.64%)
Apr 14, 2005 23.75 23.80 22.93 23.16 5,626,800 -0.48(-2.05%)
Apr 13, 2005 24.07 24.62 23.47 23.64 3,967,600 -0.64(-2.62%)
Apr 12, 2005 24.48 24.52 23.56 24.28 8,171,600 -0.28(-1.14%)
Apr 11, 2005 25.18 25.33 24.52 24.56 2,732,000 -0.64(-2.56%)
Apr 08, 2005 25.43 25.73 25.00 25.20 3,185,600 -0.25(-0.98%)
Apr 07, 2005 25.18 25.45 24.89 25.45 2,841,200 +0.24(+0.97%)
Apr 06, 2005 25.55 25.83 25.11 25.21 2,714,000 -0.41(-1.62%)
Apr 05, 2005 25.75 26.04 25.30 25.62 3,522,000 -0.15(-0.58%)
Apr 04, 2005 25.08 25.82 24.95 25.77 5,222,800 +0.63(+2.53%)
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.