Indicators

F5 Networks (NQ: FFIV )

173.44 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	22.77	23.38	22.55	23.17	2,458,400	+0.28(+1.20%)
Jul 28, 2006	22.56	22.98	22.38	22.89	1,355,200	+0.43(+1.89%)
Jul 27, 2006	22.88	23.12	22.36	22.47	1,370,000	-0.32(-1.38%)
Jul 26, 2006	22.67	23.20	22.42	22.79	2,232,000	+0.14(+0.62%)
Jul 25, 2006	22.57	22.95	22.39	22.64	2,637,200	+0.00(+0.02%)
Jul 24, 2006	22.19	22.75	21.85	22.64	3,716,400	+0.48(+2.17%)
Jul 21, 2006	21.46	22.77	20.27	22.16	20,474,000	-1.82(-7.57%)
Jul 20, 2006	24.12	24.64	21.50	23.98	9,440,000	-0.30(-1.26%)
Jul 19, 2006	23.82	25.25	23.82	24.28	9,545,600	+0.41(+1.72%)
Jul 18, 2006	23.95	24.62	23.28	23.87	4,144,000	+0.05(+0.23%)
Jul 17, 2006	23.59	24.15	23.34	23.82	2,544,400	+0.05(+0.21%)
Jul 14, 2006	23.64	24.10	23.05	23.77	3,894,800	+0.00(+0.00%)
Jul 13, 2006	23.73	24.67	23.56	23.77	2,989,600	-0.23(-0.96%)
Jul 12, 2006	24.23	24.59	23.52	24.00	4,795,200	-0.45(-1.82%)
Jul 11, 2006	23.97	24.74	23.97	24.44	4,885,600	+0.27(+1.10%)
Jul 10, 2006	26.45	26.45	23.19	24.18	16,340,800	-2.01(-7.68%)
Jul 07, 2006	27.05	27.05	26.14	26.18	3,636,000	-1.00(-3.68%)
Jul 06, 2006	26.80	30.43	26.61	27.18	12,706,000	+0.39(+1.47%)
Jul 05, 2006	26.83	27.11	26.52	26.79	3,388,000	-0.28(-1.02%)

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.