Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
F5 Networks Stock Price (Quote) NASDAQ:FFIV
$216.02 ( 0% ) Friday, 29th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $193.50 | $225.07 | Friday, 29th Oct 2021 FFIV stock ended at $216.02. During the day the stock fluctuated 0% from a day low at $216.02 to a day high of $216.02. |
| 90 days | $193.50 | $225.07 | |
| 52 weeks | $129.43 | $225.07 |
Historical F5 Networks prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-29 | $216.02 | $216.02 | $216.02 | $216.02 | 0 |
| 2021-10-28 | $216.02 | $216.02 | $216.02 | $216.02 | 0 |
| 2021-10-27 | $215.80 | $225.07 | $214.16 | $216.02 | 1 509 567 |
| 2021-10-26 | $209.63 | $211.28 | $203.50 | $203.90 | 841 009 |
| 2021-10-25 | $206.06 | $209.14 | $203.87 | $208.28 | 578 118 |
| 2021-10-22 | $209.76 | $211.71 | $208.00 | $208.25 | 288 889 |
| 2021-10-21 | $206.83 | $209.73 | $206.10 | $209.67 | 317 501 |
| 2021-10-20 | $203.14 | $207.67 | $202.79 | $207.50 | 482 033 |
| 2021-10-19 | $201.89 | $203.40 | $200.40 | $202.60 | 288 342 |
| 2021-10-18 | $202.52 | $205.06 | $201.72 | $201.95 | 273 921 |
| 2021-10-15 | $205.09 | $205.69 | $203.94 | $204.33 | 198 833 |
| 2021-10-14 | $200.92 | $203.93 | $199.75 | $203.68 | 197 026 |
| 2021-10-13 | $197.73 | $200.48 | $196.75 | $198.77 | 307 766 |
| 2021-10-12 | $202.35 | $203.20 | $197.69 | $197.69 | 283 138 |
| 2021-10-11 | $200.11 | $204.84 | $200.00 | $202.30 | 327 462 |
| 2021-10-08 | $203.22 | $203.46 | $199.94 | $200.77 | 140 013 |
| 2021-10-07 | $200.00 | $203.55 | $200.00 | $202.48 | 352 639 |
| 2021-10-06 | $197.29 | $198.03 | $193.50 | $197.61 | 526 047 |
| 2021-10-05 | $197.28 | $200.41 | $196.98 | $199.28 | 211 408 |
| 2021-10-04 | $199.91 | $200.80 | $196.30 | $196.73 | 200 221 |
| 2021-10-01 | $199.87 | $201.92 | $195.33 | $201.39 | 263 321 |
| 2021-09-30 | $203.80 | $204.31 | $198.76 | $198.78 | 401 710 |
| 2021-09-29 | $202.51 | $203.99 | $201.39 | $202.45 | 392 364 |
| 2021-09-28 | $203.96 | $204.54 | $201.47 | $201.75 | 318 700 |
| 2021-09-27 | $203.03 | $205.14 | $202.11 | $205.01 | 291 717 |
| 2021-09-24 | $202.15 | $204.66 | $202.07 | $204.15 | 145 713 |
| 2021-09-23 | $199.60 | $204.91 | $199.60 | $202.77 | 327 788 |
| 2021-09-22 | $198.55 | $200.53 | $197.66 | $198.59 | 293 140 |
| 2021-09-21 | $202.87 | $203.83 | $197.12 | $197.17 | 332 547 |
| 2021-09-20 | $201.64 | $202.93 | $199.27 | $201.78 | 359 128 |
| 2021-09-17 | $206.83 | $208.38 | $203.89 | $204.58 | 730 773 |
| 2021-09-16 | $208.47 | $210.47 | $205.85 | $208.41 | 521 403 |
| 2021-09-15 | $201.69 | $209.50 | $201.08 | $208.31 | 591 194 |
| 2021-09-14 | $203.32 | $203.59 | $199.75 | $202.05 | 303 284 |
| 2021-09-13 | $203.92 | $205.09 | $200.75 | $202.17 | 297 875 |
| 2021-09-10 | $204.33 | $205.22 | $202.30 | $202.96 | 324 911 |
| 2021-09-09 | $202.33 | $204.66 | $200.76 | $203.21 | 211 000 |
| 2021-09-08 | $202.73 | $204.58 | $200.73 | $202.33 | 320 145 |
| 2021-09-07 | $204.12 | $204.12 | $201.50 | $202.40 | 395 443 |
| 2021-09-03 | $203.28 | $204.97 | $202.50 | $203.61 | 453 475 |
| 2021-09-02 | $203.33 | $203.54 | $200.29 | $203.37 | 1 189 752 |
| 2021-09-01 | $203.68 | $203.95 | $198.70 | $202.53 | 514 563 |
| 2021-08-31 | $206.12 | $206.12 | $202.70 | $203.57 | 522 977 |
| 2021-08-30 | $206.32 | $208.21 | $205.48 | $205.86 | 347 607 |
| 2021-08-27 | $204.88 | $206.46 | $204.00 | $205.57 | 276 586 |
| 2021-08-26 | $206.34 | $207.01 | $203.86 | $204.33 | 253 129 |
| 2021-08-25 | $205.90 | $208.50 | $205.70 | $205.89 | 310 016 |
| 2021-08-24 | $203.08 | $205.67 | $203.08 | $205.61 | 266 395 |
| 2021-08-23 | $201.55 | $204.46 | $201.55 | $203.08 | 293 816 |
| 2021-08-20 | $198.11 | $200.03 | $197.00 | $199.86 | 290 384 |
F5 Networks, Inc. develops, markets, and sells application delivery networking products that optimize the security, performance, and availability of network applications, servers, and storage systems. It offers Local Traffic Manager, which provides intelligent load-balancing, traffic management, and application health checking; BIG-IP DNS that automatically directs users to the closest or best-performing physical, virtual, or cloud environment; L... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
