Indicators

F5 Networks (NQ: FFIV )

171.38 -0.38 (-0.22%)

Streaming Delayed Price Updated: 12:07 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	34.53	34.62	33.60	33.90	3,522,000	-0.51(-1.48%)
Feb 27, 2006	33.84	34.67	33.15	34.41	5,938,800	+0.83(+2.47%)
Feb 24, 2006	32.20	33.83	31.98	33.58	7,818,800	+1.38(+4.29%)
Feb 23, 2006	31.96	32.48	31.61	32.20	3,222,800	+0.32(+1.00%)
Feb 22, 2006	31.68	32.24	31.03	31.88	2,046,400	+0.50(+1.59%)
Feb 21, 2006	31.80	32.49	31.36	31.38	3,110,400	-0.20(-0.62%)
Feb 17, 2006	30.84	32.05	30.75	31.57	3,516,800	+0.77(+2.50%)
Feb 16, 2006	30.82	30.91	30.43	30.80	1,825,200	+0.18(+0.59%)
Feb 15, 2006	29.99	30.95	29.96	30.62	2,954,800	+0.55(+1.85%)
Feb 14, 2006	30.39	30.40	29.88	30.07	1,708,000	-0.18(-0.60%)
Feb 13, 2006	30.51	30.58	30.09	30.25	1,391,600	-0.47(-1.53%)
Feb 10, 2006	30.32	30.95	29.30	30.72	4,033,600	+0.28(+0.92%)
Feb 09, 2006	31.73	31.80	30.25	30.44	2,968,000	-1.23(-3.88%)
Feb 08, 2006	31.45	31.80	30.80	31.67	2,702,400	+0.38(+1.20%)
Feb 07, 2006	31.95	32.20	30.91	31.30	2,258,000	-0.55(-1.73%)
Feb 06, 2006	32.04	32.57	31.62	31.84	5,161,600	+0.33(+1.05%)
Feb 03, 2006	31.72	31.97	31.38	31.52	2,284,800	-0.21(-0.66%)
Feb 02, 2006	32.44	32.62	31.64	31.73	3,237,200	-0.77(-2.38%)

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.