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, 2011 110.95 111.80 110.00 110.25 1,977,392 -0.90(-0.81%)
Jun 29, 2011 109.12 111.90 107.50 111.15 2,668,526 +2.37(+2.18%)
Jun 28, 2011 110.50 111.97 107.90 108.78 2,771,218 -0.76(-0.69%)
Jun 27, 2011 106.66 110.25 105.73 109.54 2,019,973 +3.44(+3.24%)
Jun 24, 2011 107.10 107.59 105.01 106.10 1,920,900 -1.52(-1.41%)
Jun 23, 2011 101.41 107.66 101.03 107.62 3,070,334 +2.81(+2.68%)
Jun 22, 2011 105.65 108.40 104.68 104.81 3,043,844 +1.81(+1.76%)
Jun 21, 2011 99.17 103.27 98.50 103.00 2,210,283 +4.82(+4.91%)
Jun 20, 2011 98.15 98.65 96.21 98.18 1,890,699 +0.98(+1.01%)
Jun 17, 2011 101.93 102.32 96.93 97.20 3,361,211 -2.89(-2.89%)
Jun 16, 2011 103.87 104.84 98.75 100.09 3,128,156 -3.52(-3.40%)
Jun 15, 2011 105.14 107.22 103.00 103.61 2,023,002 -3.03(-2.84%)
Jun 14, 2011 106.32 107.55 105.24 106.64 1,501,336 +2.35(+2.25%)
Jun 13, 2011 105.53 107.50 104.03 104.29 1,839,564 -1.10(-1.04%)
Jun 10, 2011 108.73 109.62 104.79 105.39 2,113,765 -3.54(-3.25%)
Jun 09, 2011 110.87 111.40 108.17 108.93 2,178,461 -2.11(-1.90%)
Jun 08, 2011 111.04 112.00 110.07 111.04 2,805,864 -0.97(-0.87%)
Jun 07, 2011 108.99 112.61 106.99 112.01 3,220,774 +4.95(+4.62%)
Jun 06, 2011 110.45 110.58 106.97 107.06 1,701,766 -2.64(-2.41%)
Jun 03, 2011 109.86 111.66 109.03 109.70 1,449,022 +7.32(+7.15%)
May 24, 2011 105.41 105.50 102.27 102.38 1,645,656 -2.38(-2.27%)
May 23, 2011 105.47 106.52 104.12 104.76 1,517,953 -2.20(-2.06%)
May 20, 2011 108.48 109.22 106.76 106.96 1,800,193 -1.22(-1.13%)
May 19, 2011 109.27 109.35 106.54 108.18 2,060,116 -0.34(-0.31%)
May 18, 2011 103.82 109.51 103.82 108.52 2,962,247 +4.68(+4.51%)
May 17, 2011 104.55 106.45 102.60 103.84 2,176,302 -1.19(-1.13%)
May 16, 2011 103.99 106.98 103.75 105.03 2,385,718 +0.39(+0.37%)
May 13, 2011 105.60 107.89 104.62 104.64 3,006,517 -1.12(-1.06%)
May 12, 2011 103.48 106.12 102.16 105.76 2,275,256 +1.95(+1.88%)
May 11, 2011 104.11 106.29 102.94 103.81 1,923,449 -0.58(-0.56%)
May 10, 2011 103.91 104.87 102.35 104.39 1,898,580 +1.02(+0.99%)
May 09, 2011 101.26 103.53 100.26 103.37 1,682,981 +2.47(+2.45%)
May 06, 2011 101.95 102.99 100.25 100.90 1,507,481 +0.41(+0.41%)
May 05, 2011 99.79 102.77 99.50 100.49 2,738,112 +0.77(+0.77%)
May 04, 2011 100.66 101.98 97.26 99.72 2,518,549 -0.83(-0.83%)
May 03, 2011 99.81 101.36 99.12 100.55 2,182,309 +0.36(+0.36%)
May 02, 2011 100.28 101.85 99.72 100.19 2,485,925 -1.17(-1.15%)
Apr 29, 2011 102.98 102.98 100.66 101.36 2,631,834 -1.42(-1.38%)
Apr 28, 2011 105.36 106.45 102.23 102.78 2,764,793 -2.60(-2.47%)
Apr 27, 2011 104.03 106.24 103.89 105.38 2,690,855 +1.41(+1.36%)
Apr 26, 2011 105.99 106.00 102.64 103.97 3,386,431 -1.74(-1.65%)
Apr 25, 2011 108.77 109.15 105.52 105.71 3,251,456 -1.16(-1.09%)
Apr 21, 2011 110.89 111.63 105.29 106.87 9,929,270 +7.13(+7.15%)
Apr 20, 2011 95.73 99.80 94.41 99.74 6,297,184 +6.82(+7.34%)
Apr 19, 2011 93.30 94.37 92.33 92.92 2,502,919 -0.61(-0.65%)
Apr 18, 2011 94.03 94.03 92.20 93.53 2,121,626 -1.16(-1.23%)
Apr 15, 2011 96.23 96.23 94.57 94.69 2,313,577 -1.48(-1.54%)
Apr 14, 2011 95.80 96.45 94.30 96.17 2,401,768 -0.53(-0.55%)
Apr 13, 2011 96.73 97.73 95.38 96.70 4,228,528 +2.93(+3.12%)
Apr 12, 2011 93.59 94.29 92.03 93.77 2,591,481 -0.73(-0.77%)
Apr 11, 2011 94.92 95.98 93.76 94.50 2,102,154 -0.68(-0.71%)
Apr 08, 2011 96.08 96.45 94.48 95.18 2,759,714 +0.57(+0.60%)
Apr 07, 2011 94.20 95.20 93.00 94.61 3,550,373 +0.22(+0.23%)
Apr 06, 2011 93.95 95.37 93.04 94.39 3,332,138 +1.04(+1.11%)
Apr 05, 2011 94.33 94.67 93.23 93.35 2,844,064 -0.80(-0.85%)
Apr 04, 2011 94.24 95.54 93.60 94.15 4,060,109 +0.59(+0.63%)
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.