Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F5 Networks (NQ: FFIV )

180.46 +0.23 (+0.13%)
Streaming Delayed Price Updated: 12:40 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.130 4.235 4.112 4.155 1,467,200 +0.05(+1.16%)
Jun 27, 2003 4.240 4.335 4.105 4.107 1,192,144 -0.12(-2.95%)
Jun 26, 2003 4.122 4.308 4.110 4.232 1,542,800 +0.05(+1.32%)
Jun 25, 2003 4.180 4.253 4.112 4.178 619,200 +0.00(+0.06%)
Jun 24, 2003 4.215 4.277 4.125 4.175 515,600 -0.08(-1.76%)
Jun 23, 2003 4.298 4.310 4.180 4.250 537,000 -0.03(-0.70%)
Jun 20, 2003 4.327 4.388 4.232 4.280 491,200 -0.05(-1.21%)
Jun 19, 2003 4.463 4.540 4.308 4.332 957,800 -0.15(-3.29%)
Jun 18, 2003 4.197 4.575 4.053 4.480 1,612,000 +0.31(+7.37%)
Jun 17, 2003 4.048 4.210 3.985 4.173 1,494,200 +0.12(+3.09%)
Jun 16, 2003 4.175 4.202 3.965 4.048 1,997,800 -0.15(-3.57%)
Jun 13, 2003 4.247 4.265 4.162 4.197 728,400 -0.04(-1.00%)
Jun 12, 2003 4.258 4.310 4.165 4.240 658,000 -0.01(-0.24%)
Jun 11, 2003 4.287 4.320 4.175 4.250 1,418,600 -0.07(-1.56%)
Jun 10, 2003 4.240 4.355 4.223 4.317 444,000 +0.09(+2.13%)
Jun 09, 2003 4.303 4.312 4.210 4.228 1,402,000 -0.12(-2.70%)
Jun 06, 2003 4.487 4.715 4.295 4.345 1,509,200 -0.12(-2.69%)
Jun 05, 2003 4.348 4.495 4.250 4.465 788,200 +0.13(+2.95%)
Jun 04, 2003 4.285 4.357 4.180 4.337 1,336,200 +0.08(+1.99%)
Jun 03, 2003 3.982 4.310 3.965 4.253 2,291,800 +0.25(+6.18%)
Jun 02, 2003 4.362 4.412 3.985 4.005 1,528,800 -0.32(-7.50%)
May 30, 2003 4.312 4.430 4.280 4.330 676,400 +0.01(+0.28%)
May 29, 2003 4.275 4.340 4.213 4.317 1,041,400 +0.06(+1.47%)
May 28, 2003 4.237 4.402 4.213 4.255 1,396,200 +0.05(+1.31%)
May 27, 2003 3.958 4.225 3.938 4.200 1,185,800 +0.20(+4.93%)
May 23, 2003 3.975 4.005 3.928 4.003 273,400 +0.03(+0.69%)
May 22, 2003 3.938 4.098 3.928 3.975 731,400 +0.04(+1.15%)
May 21, 2003 3.835 3.935 3.810 3.930 613,800 +0.10(+2.48%)
May 20, 2003 3.962 4.000 3.817 3.835 658,800 -0.11(-2.85%)
May 19, 2003 4.168 4.175 3.930 3.947 1,353,200 -0.22(-5.34%)
May 16, 2003 4.232 4.270 4.152 4.170 677,000 -0.07(-1.71%)
May 15, 2003 4.155 4.350 4.103 4.242 2,299,600 +0.11(+2.79%)
May 14, 2003 4.093 4.162 3.975 4.128 1,244,600 +0.07(+1.73%)
May 13, 2003 4.075 4.135 3.978 4.058 987,600 -0.06(-1.45%)
May 12, 2003 3.888 4.138 3.873 4.117 1,933,400 +0.26(+6.60%)
May 09, 2003 3.680 3.880 3.678 3.862 976,400 +0.20(+5.54%)
May 08, 2003 3.675 3.675 3.600 3.659 565,400 -0.04(-1.16%)
May 07, 2003 3.703 3.822 3.655 3.703 835,000 -0.03(-0.74%)
May 06, 2003 3.803 3.950 3.697 3.730 1,555,200 -0.08(-1.97%)
May 05, 2003 3.663 3.810 3.623 3.805 1,750,400 +0.12(+3.40%)
May 02, 2003 3.413 3.685 3.413 3.680 1,091,400 +0.27(+7.76%)
May 01, 2003 3.428 3.438 3.325 3.415 819,000 -0.03(-0.87%)
Apr 30, 2003 3.410 3.478 3.335 3.445 667,000 +0.03(+0.80%)
Apr 29, 2003 3.425 3.518 3.402 3.417 499,000 -0.01(-0.22%)
Apr 28, 2003 3.350 3.458 3.322 3.425 533,200 +0.11(+3.32%)
Apr 25, 2003 3.500 3.522 3.305 3.315 775,200 -0.21(-5.96%)
Apr 24, 2003 3.413 3.542 3.250 3.525 1,927,200 -0.03(-0.77%)
Apr 23, 2003 3.545 3.580 3.495 3.553 1,733,200 +0.02(+0.42%)
Apr 22, 2003 3.462 3.575 3.445 3.538 934,400 +0.06(+1.58%)
Apr 21, 2003 3.455 3.513 3.428 3.482 1,326,000 +0.03(+0.80%)
Apr 17, 2003 3.438 3.505 3.353 3.455 715,400 +0.02(+0.66%)
Apr 16, 2003 3.395 3.442 3.380 3.433 1,114,000 +0.10(+2.92%)
Apr 15, 2003 3.430 3.430 3.335 3.335 495,200 -0.10(-2.77%)
Apr 14, 2003 3.205 3.438 3.203 3.430 1,337,000 +0.17(+5.13%)
Apr 11, 2003 3.270 3.288 3.180 3.263 1,065,400 +0.12(+3.89%)
Apr 10, 2003 3.165 3.200 3.072 3.140 521,800 -0.02(-0.55%)
Apr 09, 2003 3.220 3.263 3.158 3.158 654,000 -0.07(-2.32%)
Apr 08, 2003 3.263 3.330 3.217 3.232 532,800 -0.03(-0.92%)
Apr 07, 2003 3.280 3.360 3.225 3.263 1,064,600 +0.13(+4.07%)
Apr 04, 2003 3.178 3.200 3.103 3.135 481,200 -0.04(-1.10%)
Apr 03, 2003 3.180 3.232 3.038 3.170 790,000 -0.00(-0.16%)
Apr 02, 2003 3.138 3.375 3.110 3.175 2,057,000 +0.09(+2.83%)
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.