F5 Networks (NQ: FFIV )

122.77 USD -1.24 (-1.00%)
Official Closing Price Updated: 5:00 PM EDT, Sep 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 124.03 124.65 122.31 122.77 665,455 -1.24(-1.00%)
Sep 29, 2020 122.99 125.03 122.48 124.01 731,882 +0.64(+0.52%)
Sep 28, 2020 121.77 123.49 121.54 123.37 592,027 +3.38(+2.82%)
Sep 25, 2020 118.48 120.61 118.00 119.99 476,500 +1.08(+0.91%)
Sep 24, 2020 117.89 119.71 117.65 118.91 718,018 +0.04(+0.03%)
Sep 23, 2020 121.22 122.11 118.45 118.87 653,114 -1.48(-1.23%)
Sep 22, 2020 118.67 120.42 117.16 120.35 619,585 +2.58(+2.19%)
Sep 21, 2020 119.29 119.29 116.79 117.77 793,152 -3.07(-2.54%)
Sep 18, 2020 122.67 123.09 120.11 120.84 1,101,600 -2.42(-1.96%)
Sep 17, 2020 121.29 124.58 120.12 123.26 710,904 -0.27(-0.22%)
Sep 16, 2020 122.04 124.37 121.64 123.53 637,287 +2.04(+1.68%)
Sep 15, 2020 122.52 123.07 121.35 121.49 507,472 -0.15(-0.12%)
Sep 14, 2020 121.00 122.28 120.49 121.64 519,652 +1.65(+1.38%)
Sep 11, 2020 120.92 122.04 118.91 119.99 456,500 -0.05(-0.04%)
Sep 10, 2020 123.52 124.37 119.83 120.04 446,330 -3.26(-2.64%)
Sep 09, 2020 123.70 124.19 121.77 123.30 510,999 +1.16(+0.95%)
Sep 08, 2020 125.34 126.19 121.89 122.14 609,145 -5.00(-3.93%)
Sep 04, 2020 129.00 129.24 125.92 127.14 479,000 -1.54(-1.20%)
Sep 03, 2020 129.91 131.10 126.74 128.68 665,914 -3.93(-2.96%)
Sep 02, 2020 131.55 133.70 130.90 132.61 631,813 +1.51(+1.15%)
Sep 01, 2020 131.24 132.25 129.13 131.10 571,594 -1.23(-0.93%)
Aug 31, 2020 131.61 132.86 129.80 132.33 817,166 +2.06(+1.58%)
Aug 28, 2020 129.50 131.34 129.33 130.27 521,800 +1.51(+1.17%)
Aug 27, 2020 133.34 133.95 127.90 128.76 1,102,337 -5.05(-3.77%)
Aug 26, 2020 133.22 135.63 133.15 133.81 681,800 +0.06(+0.04%)
Aug 25, 2020 135.66 136.31 133.41 133.75 423,707 -2.44(-1.79%)
Aug 24, 2020 136.39 137.38 135.67 136.19 478,206 +0.87(+0.64%)
Aug 21, 2020 133.84 135.57 133.34 135.32 1,280,100 +0.98(+0.73%)
Aug 20, 2020 133.76 135.36 133.27 134.34 617,934 -0.34(-0.25%)
Aug 19, 2020 134.93 135.98 134.36 134.68 370,011 +0.15(+0.11%)
Aug 18, 2020 135.07 135.34 133.86 134.53 517,651 -0.28(-0.21%)
Aug 17, 2020 136.46 136.82 134.31 134.81 542,683 -1.24(-0.91%)
Aug 14, 2020 136.40 136.88 135.07 136.05 641,400 -0.84(-0.61%)
Aug 13, 2020 138.15 138.99 136.17 136.89 752,125 -1.40(-1.01%)
Aug 12, 2020 138.11 139.18 136.30 138.29 565,383 +0.54(+0.39%)
Aug 11, 2020 139.86 140.71 137.15 137.75 595,609 -1.87(-1.34%)
Aug 10, 2020 140.59 140.85 138.03 139.62 562,969 -0.96(-0.68%)
Aug 07, 2020 141.00 141.75 139.96 140.58 687,000 -0.76(-0.54%)
Aug 06, 2020 140.00 141.86 140.00 141.34 594,064 +0.55(+0.39%)
Aug 05, 2020 140.16 140.93 138.37 140.79 725,444 +0.11(+0.08%)
Aug 04, 2020 138.91 141.33 138.58 140.68 827,702 +1.63(+1.17%)
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.