F5 Networks (NQ: FFIV )

231.07 USD +4.82 (+2.13%)
Official Closing Price Updated: 4:56 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 123.89 124.00 122.01 122.98 1,356,826 +1.20(+0.99%)
Oct 30, 2014 123.00 123.83 120.01 121.78 3,487,057 +4.66(+3.98%)
Oct 29, 2014 119.41 119.80 115.74 117.12 2,194,846 -3.13(-2.60%)
Oct 28, 2014 116.57 120.49 115.53 120.25 911,743 +4.66(+4.03%)
Oct 27, 2014 114.83 114.90 114.90 115.59 790,146 +0.69(+0.60%)
Oct 24, 2014 114.75 115.62 113.37 114.90 876,150 +0.33(+0.29%)
Oct 23, 2014 114.50 115.81 113.72 114.57 880,797 +1.83(+1.62%)
Oct 22, 2014 116.30 116.96 112.67 112.74 977,873 -3.87(-3.32%)
Oct 21, 2014 113.46 116.89 112.97 116.61 815,356 +3.73(+3.30%)
Oct 20, 2014 113.02 113.02 110.75 112.88 1,113,160 -0.82(-0.72%)
Oct 17, 2014 111.25 114.52 110.80 113.70 1,091,984 +3.96(+3.61%)
Oct 16, 2014 108.00 110.08 107.50 109.74 924,102 -0.56(-0.51%)
Oct 15, 2014 107.74 111.94 107.22 110.30 1,138,474 +0.48(+0.44%)
Oct 14, 2014 112.76 112.76 108.29 109.82 1,188,642 +0.71(+0.66%)
Oct 13, 2014 107.22 112.36 106.82 109.11 2,041,917 +2.00(+1.86%)
Oct 10, 2014 113.47 113.55 106.86 107.11 2,759,614 -8.20(-7.11%)
Oct 09, 2014 118.12 118.89 114.68 115.31 1,489,545 -3.72(-3.13%)
Oct 08, 2014 117.76 119.33 114.53 119.03 1,155,605 +1.12(+0.95%)
Oct 07, 2014 120.95 120.95 117.79 117.91 1,033,661 -4.25(-3.48%)
Oct 06, 2014 122.71 123.38 121.44 122.16 732,031 -0.49(-0.40%)
Oct 03, 2014 121.00 123.55 120.78 122.65 1,085,668 +3.94(+3.32%)
Oct 02, 2014 117.02 119.21 116.49 118.71 745,552 +1.63(+1.39%)
Oct 01, 2014 118.50 118.64 116.30 117.08 1,036,051 -1.66(-1.40%)
Sep 30, 2014 119.40 120.04 118.13 118.74 713,890 -0.42(-0.35%)
Sep 29, 2014 118.38 119.59 117.60 119.16 755,420 -1.88(-1.55%)
Sep 26, 2014 120.08 121.51 120.08 121.04 574,246 +1.33(+1.11%)
Sep 25, 2014 122.27 122.45 119.06 119.71 564,657 -2.37(-1.94%)
Sep 24, 2014 120.70 122.12 120.36 122.08 764,695 +1.56(+1.29%)
Sep 23, 2014 121.58 122.09 120.47 120.52 1,039,820 -1.68(-1.37%)
Sep 22, 2014 124.24 124.72 121.62 122.20 875,988 -2.64(-2.11%)
Sep 19, 2014 128.25 128.30 124.32 124.84 1,544,904 -2.80(-2.19%)
Sep 18, 2014 126.13 127.82 125.61 127.64 838,612 +2.20(+1.75%)
Sep 17, 2014 125.69 126.89 124.97 125.44 708,120 -0.38(-0.30%)
Sep 16, 2014 123.22 126.15 123.21 125.82 616,594 +1.95(+1.57%)
Sep 15, 2014 126.12 126.72 123.69 123.87 718,798 -1.21(-0.97%)
Sep 12, 2014 125.70 125.98 124.31 125.08 786,476 -1.04(-0.82%)
Sep 11, 2014 125.43 127.04 125.22 126.12 923,444 +0.93(+0.74%)
Sep 10, 2014 123.66 125.24 122.31 125.19 819,264 +2.16(+1.76%)
Sep 09, 2014 123.42 124.82 122.91 123.03 871,749 -0.80(-0.65%)
Sep 08, 2014 123.56 124.89 123.37 123.83 721,402 +0.12(+0.10%)
Sep 05, 2014 122.94 124.37 122.79 123.71 618,275 +0.71(+0.58%)
Sep 04, 2014 123.89 124.41 122.86 123.00 676,749 -0.91(-0.73%)
Sep 03, 2014 125.73 126.10 123.79 123.91 741,214 -1.82(-1.45%)
Sep 02, 2014 124.50 125.97 124.21 125.73 653,884 +1.54(+1.24%)
Aug 29, 2014 124.22 124.19 124.19 124.19 528,500 +0.53(+0.43%)
Aug 28, 2014 123.29 124.31 122.40 123.66 803,293 +0.00(+0.00%)
Aug 27, 2014 124.36 124.80 123.38 123.66 482,602 -0.20(-0.16%)
Aug 26, 2014 121.99 124.37 121.99 123.86 916,532 +2.31(+1.90%)
Aug 25, 2014 122.27 122.96 121.05 121.55 672,645 -0.09(-0.07%)
Aug 22, 2014 122.45 122.61 121.06 121.64 672,295 -0.45(-0.37%)
Aug 21, 2014 123.59 123.59 121.62 122.09 913,833 -0.48(-0.39%)
Aug 20, 2014 121.45 123.25 119.62 122.57 2,911,763 +2.55(+2.12%)
Aug 19, 2014 116.67 120.58 116.60 120.02 1,562,891 +3.45(+2.96%)
Aug 18, 2014 114.95 117.31 114.72 116.57 689,120 +2.56(+2.25%)
Aug 15, 2014 115.45 115.86 113.10 114.01 747,208 -0.67(-0.58%)
Aug 14, 2014 115.32 115.32 113.98 114.68 570,028 -0.39(-0.34%)
Aug 13, 2014 114.44 115.36 113.83 115.07 496,570 +1.41(+1.24%)
Aug 12, 2014 116.80 116.93 113.09 113.66 1,176,537 -3.10(-2.66%)
Aug 11, 2014 114.90 117.74 114.85 116.76 1,537,487 +2.43(+2.13%)
Aug 08, 2014 112.29 114.55 111.01 114.33 826,464 +1.85(+1.64%)
Aug 07, 2014 114.50 114.50 112.34 112.48 738,668 -1.55(-1.36%)
Aug 06, 2014 114.20 115.18 113.02 114.03 808,575 +0.27(+0.24%)
Aug 05, 2014 111.78 114.31 111.50 113.76 1,048,684 +1.38(+1.23%)
Aug 04, 2014 111.20 112.96 111.17 112.38 934,128 +0.18(+0.16%)
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.