F5 Networks (NQ: FFIV )

221.26 USD -5.53 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 24.74 25.30 24.21 24.82 2,979,337 -0.17(-0.68%)
Oct 30, 2008 25.33 26.12 24.53 24.99 2,024,007 +0.14(+0.56%)
Oct 29, 2008 25.03 26.10 24.54 24.85 3,213,113 -0.09(-0.36%)
Oct 28, 2008 23.85 25.14 23.22 24.94 3,853,102 +2.01(+8.77%)
Oct 27, 2008 21.48 24.00 21.31 22.93 4,121,281 +0.86(+3.90%)
Oct 24, 2008 20.69 23.19 19.72 22.07 3,963,010 +0.32(+1.47%)
Oct 23, 2008 22.70 22.70 20.43 21.75 6,196,618 +1.97(+9.96%)
Oct 22, 2008 19.09 20.25 18.98 19.78 2,171,458 +0.04(+0.20%)
Oct 21, 2008 20.00 20.75 19.21 19.74 1,969,465 -1.11(-5.32%)
Oct 20, 2008 20.26 20.88 19.30 20.85 1,491,275 +1.05(+5.30%)
Oct 17, 2008 19.40 20.55 18.83 19.80 3,090,937 -0.12(-0.60%)
Oct 16, 2008 18.59 20.13 17.75 19.92 3,098,447 +1.52(+8.26%)
Oct 15, 2008 20.07 20.18 18.00 18.40 1,680,901 -2.01(-9.85%)
Oct 14, 2008 21.26 22.00 19.81 20.41 2,591,751 -1.03(-4.80%)
Oct 13, 2008 21.00 21.52 20.57 21.44 3,025,730 +0.94(+4.59%)
Oct 10, 2008 20.50 22.49 19.49 20.50 4,967,816 -0.75(-3.53%)
Oct 09, 2008 22.17 23.38 21.00 21.25 2,742,378 -0.47(-2.16%)
Oct 08, 2008 21.50 22.50 20.32 21.72 4,612,000 -0.23(-1.05%)
Oct 07, 2008 22.78 23.10 21.54 21.95 5,264,035 +0.45(+2.09%)
Oct 06, 2008 20.59 21.66 19.63 21.50 3,290,838 +0.50(+2.38%)
Oct 03, 2008 21.54 22.74 20.81 21.00 2,095,338 -0.97(-4.42%)
Oct 02, 2008 23.08 23.11 21.70 21.97 2,077,153 -1.20(-5.18%)
Oct 01, 2008 23.96 24.20 22.57 23.17 1,835,437 -0.21(-0.90%)
Sep 30, 2008 22.33 23.61 22.23 23.38 2,475,881 +1.68(+7.74%)
Sep 29, 2008 22.96 23.04 21.00 21.70 3,593,920 -2.14(-8.98%)
Sep 26, 2008 21.86 24.06 21.84 23.84 3,564,751 +1.32(+5.86%)
Sep 25, 2008 22.10 22.82 21.64 22.52 4,626,574 +0.67(+3.07%)
Sep 24, 2008 22.82 23.25 21.65 21.85 7,997,463 -2.26(-9.37%)
Sep 23, 2008 25.52 27.25 23.71 24.11 3,870,494 -1.52(-5.93%)
Sep 22, 2008 27.69 27.80 25.44 25.63 2,286,324 -1.72(-6.29%)
Sep 19, 2008 26.79 30.45 26.79 27.35 5,535,164 +1.41(+5.44%)
Sep 18, 2008 27.30 28.15 24.41 25.94 7,152,140 -1.48(-5.40%)
Sep 17, 2008 28.58 29.28 27.37 27.42 2,548,506 -1.84(-6.29%)
Sep 16, 2008 29.35 29.71 27.72 29.26 3,939,737 -0.97(-3.21%)
Sep 15, 2008 30.79 31.49 29.80 30.23 3,173,885 -1.95(-6.06%)
Sep 12, 2008 31.60 32.60 31.21 32.18 3,834,738 +1.14(+3.67%)
Sep 11, 2008 30.10 31.63 29.71 31.04 2,212,819 +0.37(+1.21%)
Sep 10, 2008 31.83 31.83 30.50 30.67 3,390,165 -0.72(-2.29%)
Sep 09, 2008 32.31 32.89 31.15 31.39 2,751,951 -0.97(-3.00%)
Sep 08, 2008 31.51 32.56 31.21 32.36 2,648,046 +1.17(+3.75%)
Sep 05, 2008 30.51 31.47 30.05 31.19 3,663,298 +0.40(+1.30%)
Sep 04, 2008 32.79 33.01 30.72 30.79 2,932,568 -2.71(-8.09%)
Sep 03, 2008 32.95 33.91 32.88 33.50 1,850,683 +0.12(+0.36%)
Sep 02, 2008 34.64 34.94 32.89 33.38 1,061,682 -0.73(-2.14%)
Aug 29, 2008 34.40 34.76 33.88 34.11 931,965 -0.59(-1.70%)
Aug 28, 2008 33.87 34.87 33.69 34.70 2,035,572 +1.13(+3.37%)
Aug 27, 2008 33.44 33.98 33.08 33.57 899,635 +0.12(+0.36%)
Aug 26, 2008 33.27 33.65 33.00 33.45 944,060 +0.27(+0.81%)
Aug 25, 2008 33.46 33.94 33.09 33.18 688,370 -0.65(-1.92%)
Aug 22, 2008 33.20 34.10 33.06 33.83 844,034 +0.36(+1.08%)
Aug 21, 2008 33.45 33.63 32.95 33.47 793,632 -0.11(-0.33%)
Aug 20, 2008 33.60 33.93 32.68 33.58 1,340,155 +0.09(+0.27%)
Aug 19, 2008 34.52 34.81 33.15 33.49 2,229,732 -1.35(-3.87%)
Aug 18, 2008 35.46 35.68 34.28 34.84 1,545,939 -0.36(-1.02%)
Aug 15, 2008 35.23 35.84 34.78 35.20 2,074,535 +0.21(+0.60%)
Aug 14, 2008 35.00 35.58 34.79 34.99 1,347,775 -0.26(-0.74%)
Aug 13, 2008 34.83 35.66 34.59 35.25 1,775,006 +0.38(+1.09%)
Aug 12, 2008 35.31 35.72 34.41 34.87 2,317,282 -0.43(-1.22%)
Aug 11, 2008 32.78 35.85 32.68 35.30 3,418,374 +1.94(+5.82%)
Aug 08, 2008 31.72 33.43 31.39 33.36 2,896,611 +1.77(+5.60%)
Aug 07, 2008 30.66 32.18 30.23 31.59 2,662,941 +0.57(+1.84%)
Aug 06, 2008 30.11 31.10 29.81 31.02 3,473,118 +0.95(+3.16%)
Aug 05, 2008 29.18 30.19 28.83 30.07 2,250,618 +1.09(+3.76%)
Aug 04, 2008 28.08 29.48 28.01 28.98 2,430,624 -0.18(-0.62%)
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.