Skip to main content

F5 Networks (NQ: FFIV )

190.03 +1.19 (+0.63%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 69.10 70.52 67.72 68.57 2,086,161 -0.52(-0.75%)
Jun 29, 2010 71.46 71.97 68.83 69.09 1,852,521 -2.80(-3.89%)
Jun 25, 2010 72.02 72.30 70.10 71.89 1,412,086 -0.09(-0.13%)
Jun 24, 2010 74.08 74.09 71.53 71.98 1,479,720 -2.38(-3.20%)
Jun 23, 2010 72.66 75.24 72.32 74.36 1,380,843 +1.19(+1.63%)
Jun 22, 2010 74.44 76.00 73.03 73.17 1,478,659 -1.05(-1.41%)
Jun 21, 2010 74.99 77.10 73.80 74.22 1,871,231 +0.41(+0.56%)
Jun 18, 2010 73.36 74.62 72.94 73.81 1,591,163 +0.39(+0.53%)
Jun 17, 2010 75.28 75.93 72.77 73.42 1,614,793 -1.27(-1.70%)
Jun 16, 2010 72.10 75.24 72.01 74.69 2,505,883 +1.72(+2.36%)
Jun 15, 2010 71.41 73.29 70.88 72.97 1,041,600 +2.50(+3.55%)
Jun 14, 2010 71.00 71.83 70.01 70.47 1,237,520 +0.52(+0.74%)
Jun 11, 2010 67.16 69.95 66.92 69.95 1,348,621 +1.85(+2.72%)
Jun 10, 2010 68.27 68.99 66.79 68.10 899,194 +1.29(+1.93%)
Jun 09, 2010 66.66 68.42 64.39 66.81 2,703,454 -0.02(-0.03%)
Jun 08, 2010 67.32 68.00 65.00 66.83 1,851,029 -0.22(-0.33%)
Jun 07, 2010 69.01 70.38 66.82 67.05 1,552,906 -1.96(-2.84%)
Jun 04, 2010 70.19 71.39 68.64 69.01 1,807,314 -2.95(-4.10%)
Jun 03, 2010 70.22 72.12 69.90 71.96 1,966,510 +2.68(+3.87%)
Jun 02, 2010 68.46 69.41 67.60 69.28 1,437,606 +1.52(+2.24%)
Jun 01, 2010 70.02 70.55 67.65 67.76 1,666,157 -2.57(-3.65%)
May 28, 2010 73.22 72.59 69.87 70.33 2,248,056 -2.89(-3.95%)
May 27, 2010 70.39 73.24 70.39 73.22 2,077,093 +4.53(+6.59%)
May 26, 2010 69.72 71.62 68.54 68.69 5,028,101 +0.10(+0.15%)
May 25, 2010 65.38 68.62 63.31 68.59 2,241,933 +1.27(+1.89%)
May 24, 2010 66.91 68.46 66.53 67.32 1,354,259 +0.42(+0.63%)
May 21, 2010 64.08 67.54 62.99 66.90 2,229,605 +2.17(+3.35%)
May 20, 2010 64.43 66.81 64.10 64.73 1,941,301 -3.92(-5.71%)
May 19, 2010 68.50 69.61 67.05 68.65 886,657 -0.22(-0.32%)
May 18, 2010 70.57 71.14 68.40 68.87 901,519 -0.74(-1.06%)
May 17, 2010 70.03 71.40 67.83 69.61 1,418,032 -0.39(-0.56%)
May 14, 2010 69.59 70.33 68.59 70.00 1,222,482 -0.69(-0.98%)
May 13, 2010 72.39 74.00 70.34 70.69 1,507,942 -2.16(-2.96%)
May 12, 2010 70.23 73.15 70.09 72.85 1,676,483 +3.06(+4.38%)
May 11, 2010 70.76 70.99 67.53 69.79 1,738,006 +1.22(+1.78%)
May 10, 2010 67.77 68.57 66.00 68.57 1,694,161 +5.24(+8.27%)
May 07, 2010 64.98 65.73 60.72 63.33 2,383,501 -2.41(-3.67%)
May 06, 2010 68.93 69.69 60.50 65.74 2,280,467 -3.49(-5.04%)
May 05, 2010 68.52 69.96 67.59 69.23 1,461,308 -0.10(-0.14%)
May 04, 2010 69.54 70.25 68.95 69.33 1,224,395 -1.75(-2.46%)
May 03, 2010 67.33 71.21 67.33 71.08 1,599,790 +2.65(+3.87%)
Apr 30, 2010 70.63 71.30 68.40 68.43 1,500,264 -1.96(-2.78%)
Apr 29, 2010 70.36 71.52 69.29 70.39 1,297,745 +0.82(+1.18%)
Apr 28, 2010 70.10 70.38 68.48 69.57 740,933 -0.04(-0.06%)
Apr 27, 2010 70.00 70.84 68.47 69.61 1,506,611 -0.80(-1.14%)
Apr 26, 2010 71.30 71.92 70.26 70.41 886,550 -0.87(-1.22%)
Apr 23, 2010 71.67 72.60 70.60 71.28 1,719,509 -0.51(-0.71%)
Apr 22, 2010 65.17 71.80 65.02 71.79 4,294,356 +4.83(+7.21%)
Apr 21, 2010 65.84 67.28 65.60 66.96 1,736,852 +1.00(+1.52%)
Apr 20, 2010 66.01 66.65 65.51 65.96 1,046,684 +0.20(+0.30%)
Apr 19, 2010 66.37 66.67 64.00 65.76 1,249,687 -0.49(-0.74%)
Apr 16, 2010 66.90 67.25 65.38 66.25 916,583 -0.88(-1.31%)
Apr 15, 2010 67.40 67.77 66.31 67.13 927,575 -0.21(-0.31%)
Apr 14, 2010 65.31 67.69 65.31 67.34 1,378,574 +2.13(+3.27%)
Apr 13, 2010 64.07 65.45 63.87 65.21 1,593,028 +1.22(+1.91%)
Apr 12, 2010 64.93 65.17 63.68 63.99 977,106 -0.77(-1.19%)
Apr 09, 2010 63.86 64.92 63.48 64.76 764,547 +0.84(+1.31%)
Apr 08, 2010 64.11 64.36 62.25 63.92 1,276,552 -0.64(-0.99%)
Apr 07, 2010 65.29 65.53 63.96 64.56 834,542 -0.56(-0.86%)
Apr 06, 2010 65.26 65.40 63.95 65.12 1,144,988 -0.17(-0.26%)
Apr 05, 2010 62.70 65.69 62.70 65.29 1,241,611 +3.15(+5.07%)
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.