F5 Networks (NQ: FFIV )

189.69 +0.85 (+0.45%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 208.63 211.38 207.50 208.62 638,328 +0.99(+0.48%)
Mar 30, 2021 207.13 209.39 204.69 207.63 674,153 -1.15(-0.55%)
Mar 29, 2021 210.13 215.91 208.56 208.78 769,632 -1.66(-0.79%)
Mar 26, 2021 201.26 210.45 201.17 210.44 817,200 +9.14(+4.54%)
Mar 25, 2021 198.30 201.81 198.00 201.30 672,897 +3.59(+1.82%)
Mar 24, 2021 202.04 202.04 197.63 197.71 578,454 -3.63(-1.80%)
Mar 23, 2021 203.84 204.61 199.80 201.34 595,415 -1.60(-0.79%)
Mar 22, 2021 200.25 204.28 199.76 202.94 644,128 +2.69(+1.34%)
Mar 19, 2021 201.37 203.42 200.04 200.25 631,300 -0.04(-0.02%)
Mar 18, 2021 199.50 203.15 198.36 200.29 919,775 -1.09(-0.54%)
Mar 17, 2021 200.53 201.96 197.92 201.38 436,812 +0.32(+0.16%)
Mar 16, 2021 199.50 202.52 197.25 201.06 535,128 +2.36(+1.19%)
Mar 15, 2021 195.03 199.12 194.92 198.70 505,786 +2.52(+1.28%)
Mar 12, 2021 195.00 196.97 191.01 196.18 481,800 +1.10(+0.56%)
Mar 11, 2021 194.63 196.65 193.54 195.08 488,750 +3.38(+1.76%)
Mar 10, 2021 195.00 195.65 191.25 191.70 440,552 -1.24(-0.64%)
Mar 09, 2021 190.25 194.91 188.56 192.94 717,753 +4.70(+2.50%)
Mar 08, 2021 189.17 192.56 188.23 188.24 545,623 -2.20(-1.16%)
Mar 05, 2021 189.27 191.14 183.00 190.44 620,300 +4.41(+2.37%)
Mar 04, 2021 187.74 189.25 184.00 186.03 703,768 -2.34(-1.24%)
Mar 03, 2021 192.36 192.67 187.99 188.37 564,420 -3.79(-1.97%)
Mar 02, 2021 194.75 195.37 191.39 192.16 428,067 -1.96(-1.01%)
Mar 01, 2021 193.36 196.73 192.50 194.12 652,121 +4.14(+2.18%)
Feb 26, 2021 190.05 192.25 184.53 189.98 752,100 -0.06(-0.03%)
Feb 25, 2021 190.65 194.03 188.26 190.04 966,582 +0.54(+0.28%)
Feb 24, 2021 186.38 189.84 185.16 189.50 965,927 +2.73(+1.46%)
Feb 23, 2021 190.70 192.93 182.41 186.77 1,185,312 -6.02(-3.12%)
Feb 22, 2021 196.61 197.95 192.10 192.79 1,244,933 -6.02(-3.03%)
Feb 19, 2021 199.64 200.15 198.00 198.81 1,395,600 -0.22(-0.11%)
Feb 18, 2021 202.49 204.28 198.55 199.03 758,481 -5.11(-2.50%)
Feb 17, 2021 205.82 206.44 200.86 204.14 748,499 -4.21(-2.02%)
Feb 16, 2021 210.00 213.80 207.66 208.35 669,285 -2.27(-1.08%)
Feb 12, 2021 207.56 210.83 206.51 210.62 427,200 +4.35(+2.11%)
Feb 11, 2021 207.26 208.33 203.42 206.27 541,104 -0.48(-0.23%)
Feb 10, 2021 205.38 207.93 203.84 206.75 634,802 +1.41(+0.69%)
Feb 09, 2021 204.98 206.27 203.29 205.34 487,012 -0.45(-0.22%)
Feb 08, 2021 200.00 205.86 200.00 205.79 451,050 +6.65(+3.34%)
Feb 05, 2021 199.08 201.27 196.82 199.14 525,400 +0.06(+0.03%)
Feb 04, 2021 195.28 199.16 194.59 199.08 737,006 +4.17(+2.14%)
Feb 03, 2021 194.69 196.26 192.44 194.91 482,676 +0.72(+0.37%)
Feb 02, 2021 193.30 195.36 190.64 194.19 812,600 -2.16(-1.10%)
Feb 01, 2021 195.57 198.64 194.12 196.35 904,917 +0.40(+0.20%)
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.