Indicators

F5 Networks (NQ: FFIV )

166.62 +1.31 (+0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	201.44	202.27	195.56	195.95	701,400	-5.40(-2.68%)
Jan 28, 2021	203.90	203.91	198.20	201.35	666,165	+0.13(+0.06%)
Jan 27, 2021	203.50	208.55	196.38	201.22	3,259,419	-7.34(-3.52%)
Jan 26, 2021	208.42	210.56	204.22	208.56	1,822,798	+1.31(+0.63%)
Jan 25, 2021	209.46	211.01	203.85	207.25	1,197,256	+2.93(+1.43%)
Jan 22, 2021	199.20	204.55	198.52	204.32	833,900	+3.32(+1.65%)
Jan 21, 2021	199.03	201.07	197.97	201.00	671,692	+2.35(+1.18%)
Jan 20, 2021	198.75	199.80	197.47	198.65	731,757	+1.85(+0.94%)
Jan 19, 2021	195.40	198.67	195.20	196.80	739,816	+1.70(+0.87%)
Jan 15, 2021	192.57	195.87	190.27	195.10	513,500	+1.67(+0.86%)
Jan 14, 2021	193.81	198.07	192.50	193.43	519,382	+1.72(+0.90%)
Jan 13, 2021	191.46	191.90	189.35	191.71	482,472	-1.26(-0.65%)
Jan 12, 2021	190.03	193.43	189.83	192.97	406,310	+2.62(+1.38%)
Jan 11, 2021	189.35	193.41	186.95	190.35	452,650	-0.89(-0.47%)
Jan 08, 2021	193.72	200.57	189.02	191.24	1,806,500	+11.14(+6.19%)
Jan 07, 2021	178.20	180.89	178.06	180.10	1,041,833	+1.52(+0.85%)
Jan 06, 2021	177.57	180.71	175.55	178.58	601,299	+1.33(+0.75%)
Jan 05, 2021	176.00	177.87	173.95	177.25	633,548	+1.40(+0.80%)

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.