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 28, 2002 2.112 2.487 2.112 2.445 1,709,400 +0.19(+8.67%)
Jun 27, 2002 2.255 2.275 2.097 2.250 552,800 +0.05(+2.27%)
Jun 26, 2002 1.913 2.250 1.827 2.200 1,820,200 +0.12(+5.52%)
Jun 25, 2002 2.288 2.320 1.975 2.085 997,800 -0.23(-9.84%)
Jun 21, 2002 2.500 2.502 2.192 2.312 1,829,000 -0.21(-8.33%)
Jun 20, 2002 2.752 2.825 2.515 2.522 1,192,200 -0.25(-9.18%)
Jun 19, 2002 2.755 2.940 2.750 2.777 716,800 -0.01(-0.45%)
Jun 18, 2002 2.875 2.910 2.745 2.790 784,400 -0.04(-1.42%)
Jun 17, 2002 2.723 2.837 2.650 2.830 661,600 +0.09(+3.11%)
Jun 14, 2002 2.740 2.748 2.575 2.745 666,600 -0.16(-5.59%)
Jun 12, 2002 3.025 3.025 2.725 2.908 1,398,000 -0.10(-3.33%)
Jun 11, 2002 3.062 3.105 2.973 3.007 554,800 -0.01(-0.25%)
Jun 10, 2002 3.053 3.120 3.010 3.015 243,400 -0.03(-0.83%)
Jun 07, 2002 2.882 3.062 2.865 3.040 796,800 +0.06(+2.11%)
Jun 06, 2002 3.185 3.195 2.978 2.978 420,600 -0.19(-5.85%)
Jun 05, 2002 3.015 3.163 2.900 3.163 708,400 +0.21(+7.11%)
May 31, 2002 3.062 3.098 2.945 2.953 593,600 -0.17(-5.60%)
May 28, 2002 3.212 3.250 3.058 3.127 1,357,600 -0.09(-2.72%)
May 27, 2002 3.285 3.300 3.188 3.215 362,400 +0.00(+0.00%)
May 24, 2002 3.285 3.300 3.188 3.215 361,400 -0.08(-2.43%)
May 23, 2002 3.135 3.341 3.127 3.295 1,177,600 +0.13(+4.27%)
May 22, 2002 3.072 3.330 3.038 3.160 831,800 +0.08(+2.68%)
May 21, 2002 3.210 3.325 3.038 3.078 1,215,600 -0.10(-3.07%)
May 20, 2002 3.252 3.300 3.147 3.175 456,600 -0.12(-3.64%)
May 17, 2002 3.408 3.460 3.263 3.295 606,000 -0.05(-1.42%)
May 16, 2002 3.397 3.450 3.210 3.342 799,000 -0.04(-1.11%)
May 15, 2002 3.285 3.542 3.208 3.380 1,539,400 -0.00(-0.07%)
May 14, 2002 3.135 3.440 3.130 3.382 1,836,000 +0.42(+14.37%)
May 13, 2002 2.888 2.978 2.800 2.958 1,192,800 +0.08(+2.87%)
May 10, 2002 2.938 3.035 2.792 2.875 1,082,800 -0.07(-2.29%)
May 09, 2002 3.175 3.312 2.920 2.942 1,452,600 -0.27(-8.55%)
May 08, 2002 2.940 3.288 2.940 3.217 1,512,800 +0.42(+15.12%)
May 07, 2002 2.805 2.958 2.663 2.795 898,400 +0.02(+0.54%)
May 06, 2002 3.150 3.178 2.700 2.780 1,950,200 -0.41(-12.92%)
May 03, 2002 2.938 3.225 2.853 3.192 2,302,000 +0.23(+7.76%)
May 02, 2002 3.092 3.210 2.945 2.962 1,219,000 -0.09(-2.87%)
May 01, 2002 3.272 3.272 2.893 3.050 3,198,400 -0.21(-6.30%)
Apr 30, 2002 2.942 3.353 2.940 3.255 2,524,200 +0.25(+8.50%)
Apr 29, 2002 3.013 3.053 2.900 3.000 1,472,200 -0.03(-1.07%)
Apr 26, 2002 3.183 3.320 2.950 3.033 2,491,600 -0.11(-3.65%)
Apr 25, 2002 2.855 3.188 2.815 3.147 6,792,600 -0.12(-3.74%)
Apr 24, 2002 3.310 3.410 3.228 3.270 2,213,000 -0.05(-1.59%)
Apr 23, 2002 3.265 3.408 3.240 3.322 1,913,800 +0.05(+1.61%)
Apr 22, 2002 3.482 3.612 3.252 3.270 1,901,200 -0.31(-8.60%)
Apr 19, 2002 3.665 3.680 3.462 3.578 2,535,400 -0.08(-2.25%)
Apr 18, 2002 3.665 3.717 3.530 3.660 1,037,600 -0.05(-1.28%)
Apr 17, 2002 3.837 3.955 3.627 3.708 2,044,200 -0.15(-3.95%)
Apr 16, 2002 3.812 3.933 3.732 3.860 2,834,600 +0.11(+2.93%)
Apr 15, 2002 3.695 3.888 3.562 3.750 1,453,600 +0.06(+1.56%)
Apr 12, 2002 3.803 3.845 3.513 3.692 3,226,000 -0.05(-1.27%)
Apr 11, 2002 3.888 3.908 3.585 3.740 2,400,200 -0.21(-5.25%)
Apr 10, 2002 4.050 4.147 3.772 3.947 2,216,200 -0.07(-1.75%)
Apr 09, 2002 4.145 4.237 3.900 4.018 2,659,000 -0.10(-2.37%)
Apr 08, 2002 3.955 4.237 3.737 4.115 4,693,200 -0.09(-2.26%)
Apr 05, 2002 4.503 4.775 4.013 4.210 14,747,400 -0.08(-1.81%)
Apr 04, 2002 5.277 5.277 4.138 4.287 13,489,800 -1.09(-20.27%)
Apr 03, 2002 5.317 5.500 5.178 5.378 2,523,000 +0.12(+2.19%)
Apr 02, 2002 5.510 5.685 5.228 5.263 2,637,800 -0.47(-8.16%)
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.