Indicators

F5 Networks (NQ: FFIV )

168.32 -0.26 (-0.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	8.500	8.693	8.140	8.250	3,605,400	-0.18(-2.08%)
Feb 26, 2004	8.223	8.545	8.010	8.425	4,069,800	+0.20(+2.43%)
Feb 25, 2004	8.363	8.547	8.175	8.225	2,538,800	-0.16(-1.85%)
Feb 24, 2004	8.603	8.625	8.155	8.380	2,201,000	-0.25(-2.87%)
Feb 23, 2004	8.883	8.945	8.408	8.627	1,994,200	-0.25(-2.82%)
Feb 20, 2004	8.915	9.025	8.637	8.877	1,455,000	-0.01(-0.06%)
Feb 19, 2004	9.443	9.562	8.797	8.883	1,997,000	-0.48(-5.18%)
Feb 18, 2004	9.227	9.422	9.062	9.367	1,237,000	+0.14(+1.54%)
Feb 17, 2004	9.133	9.348	8.905	9.225	1,847,000	+0.18(+1.96%)
Feb 13, 2004	9.178	9.322	8.990	9.047	1,934,800	+0.09(+1.06%)
Feb 12, 2004	8.900	9.186	8.898	8.953	1,334,800	-0.03(-0.31%)
Feb 11, 2004	8.887	9.053	8.803	8.980	1,769,800	+0.05(+0.56%)
Feb 10, 2004	9.078	9.170	8.783	8.930	1,586,000	-0.10(-1.13%)
Feb 09, 2004	8.947	9.507	8.902	9.033	3,619,400	+0.23(+2.64%)
Feb 06, 2004	8.387	8.938	8.387	8.800	2,524,200	+0.45(+5.39%)
Feb 05, 2004	8.162	8.450	8.062	8.350	2,049,600	+0.13(+1.61%)
Feb 04, 2004	7.750	8.465	7.537	8.217	5,004,200	+0.36(+4.58%)
Feb 03, 2004	8.197	8.245	7.815	7.857	3,236,800	-0.38(-4.58%)

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.