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 (%)
Oct 31, 2019 143.10 144.68 142.45 144.08 557,850 +0.31(+0.22%)
Oct 30, 2019 143.97 144.43 140.58 143.77 650,413 +0.24(+0.17%)
Oct 29, 2019 141.68 143.69 141.04 143.53 498,498 +0.50(+0.35%)
Oct 28, 2019 144.25 145.56 142.16 143.03 411,274 -0.52(-0.36%)
Oct 25, 2019 144.56 146.61 141.65 143.55 1,186,300 -2.39(-1.64%)
Oct 24, 2019 150.00 153.00 145.86 145.94 2,166,778 +7.62(+5.51%)
Oct 23, 2019 138.67 139.44 137.31 138.32 853,064 -0.78(-0.56%)
Oct 22, 2019 138.66 140.44 137.84 139.10 474,124 +1.26(+0.91%)
Oct 21, 2019 138.65 139.48 137.77 137.84 575,957 +0.15(+0.11%)
Oct 18, 2019 137.13 138.04 136.02 137.69 490,600 +0.52(+0.38%)
Oct 17, 2019 136.86 137.75 135.99 137.17 315,920 +0.86(+0.63%)
Oct 16, 2019 135.73 136.63 134.57 136.31 581,543 +0.91(+0.67%)
Oct 15, 2019 135.39 136.87 134.63 135.40 472,744 +0.00(+0.00%)
Oct 14, 2019 135.25 136.04 133.93 135.40 298,703 -0.27(-0.20%)
Oct 11, 2019 134.74 138.26 134.21 135.67 533,500 +3.22(+2.43%)
Oct 10, 2019 131.46 133.82 128.51 132.45 356,587 +0.50(+0.38%)
Oct 09, 2019 131.62 132.66 130.24 131.95 380,453 +1.98(+1.52%)
Oct 08, 2019 131.97 131.97 129.58 129.97 486,174 -3.33(-2.50%)
Oct 07, 2019 133.01 134.31 131.01 133.30 604,524 +0.34(+0.26%)
Oct 04, 2019 133.77 134.59 131.37 132.96 736,800 +0.12(+0.09%)
Oct 03, 2019 131.98 133.46 129.02 132.84 707,685 +0.76(+0.58%)
Oct 02, 2019 134.01 134.46 131.59 132.08 565,226 -3.54(-2.61%)
Oct 01, 2019 140.70 141.88 132.99 135.62 907,978 -4.80(-3.42%)
Sep 30, 2019 139.70 141.17 139.47 140.42 420,829 +0.71(+0.51%)
Sep 27, 2019 140.08 141.83 139.12 139.71 348,500 -0.03(-0.02%)
Sep 26, 2019 140.09 140.09 138.03 139.74 326,029 -0.44(-0.31%)
Sep 25, 2019 137.69 140.40 137.62 140.18 473,572 +2.50(+1.82%)
Sep 24, 2019 139.61 139.74 136.94 137.68 404,533 -1.38(-0.99%)
Sep 23, 2019 136.54 139.32 136.54 139.06 741,996 +1.92(+1.40%)
Sep 20, 2019 138.63 139.08 136.59 137.14 684,300 -1.06(-0.77%)
Sep 19, 2019 139.03 140.13 137.80 138.20 449,137 -0.57(-0.41%)
Sep 18, 2019 138.71 140.00 137.54 138.77 575,999 -0.26(-0.19%)
Sep 17, 2019 139.55 140.09 135.75 139.03 481,335 -1.58(-1.12%)
Sep 16, 2019 139.36 141.52 139.36 140.61 412,718 +0.78(+0.56%)
Sep 13, 2019 141.01 142.33 139.70 139.83 406,900 -1.46(-1.03%)
Sep 12, 2019 142.43 142.99 139.88 141.29 458,922 -1.03(-0.72%)
Sep 11, 2019 141.14 142.59 139.41 142.32 506,926 +1.44(+1.02%)
Sep 10, 2019 134.91 140.95 134.09 140.88 686,403 +6.15(+4.56%)
Sep 09, 2019 136.35 136.71 133.86 134.73 772,986 +1.77(+1.33%)
Sep 06, 2019 131.90 133.22 131.13 132.96 486,600 +1.69(+1.29%)
Sep 05, 2019 130.23 132.84 128.24 131.27 737,398 +3.40(+2.66%)
Sep 04, 2019 130.08 130.40 126.51 127.87 806,833 -0.21(-0.16%)
Sep 03, 2019 127.70 128.64 126.71 128.08 801,507 -0.65(-0.50%)
Aug 30, 2019 128.61 129.23 127.73 128.73 551,200 +0.61(+0.48%)
Aug 29, 2019 126.06 129.35 126.06 128.12 760,900 +3.91(+3.15%)
Aug 28, 2019 122.07 124.59 121.36 124.21 693,418 +2.14(+1.75%)
Aug 27, 2019 126.08 126.28 121.80 122.07 916,504 -3.07(-2.45%)
Aug 26, 2019 126.12 126.12 124.25 125.14 485,719 +0.75(+0.60%)
Aug 23, 2019 129.00 129.48 123.91 124.39 732,900 -4.96(-3.83%)
Aug 22, 2019 129.87 130.31 128.84 129.35 448,904 -0.03(-0.02%)
Aug 21, 2019 128.71 130.52 127.66 129.38 415,560 +2.26(+1.78%)
Aug 20, 2019 129.41 129.41 126.65 127.12 568,364 -2.56(-1.97%)
Aug 19, 2019 131.02 132.31 129.60 129.68 579,078 +0.94(+0.73%)
Aug 16, 2019 126.97 129.45 126.48 128.74 625,500 +2.57(+2.04%)
Aug 15, 2019 127.19 127.42 125.21 126.17 656,185 -1.46(-1.14%)
Aug 14, 2019 129.69 129.69 125.35 127.63 928,017 -3.98(-3.02%)
Aug 13, 2019 129.54 133.75 129.16 131.61 615,449 +1.13(+0.87%)
Aug 12, 2019 133.07 133.07 130.25 130.48 591,696 -2.96(-2.22%)
Aug 09, 2019 136.43 136.58 133.14 133.44 679,100 -3.97(-2.89%)
Aug 08, 2019 135.69 137.91 135.17 137.41 655,676 +3.41(+2.54%)
Aug 07, 2019 133.70 135.21 131.32 134.00 703,772 -2.12(-1.56%)
Aug 06, 2019 135.94 136.27 133.15 136.12 810,255 +1.51(+1.12%)
Aug 05, 2019 136.69 137.19 133.58 134.61 679,027 -4.43(-3.19%)
Aug 02, 2019 142.73 143.01 138.16 139.04 836,900 -5.72(-3.95%)
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.