$152.40 (-2.74%)

Volume: 543.226k

Closed: Feb 03, 2023

Hollow Logo Score: -0.019
F5 Networks Stock
$152.40 (-2.74%)

Volume: 543.226k

Closed: Feb 03, 2023

Score Hollow Logo -0.019
NASDAQ:FFIV

F5 Networks Stock Price (Quote)

$152.40 ( -2.74% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $138.50 $159.95 Friday, 3rd Feb 2023 FFIV stock ended at $152.40. This is 2.74% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.49% from a day low at $151.28 to a day high of $155.04.
90 days $133.68 $159.96
52 weeks $133.68 $217.41

Historical F5 Networks prices

Date Open High Low Close Volume
2023-02-03 $154.63 $155.04 $151.28 $152.40 543 226
2023-02-02 $151.49 $159.95 $151.42 $156.69 1 207 378
2023-02-01 $147.51 $151.02 $146.58 $150.35 772 620
2023-01-31 $145.10 $148.56 $143.27 $147.66 486 519
2023-01-30 $146.66 $146.87 $144.88 $145.69 541 849
2023-01-27 $147.30 $149.48 $146.97 $147.77 390 075
2023-01-26 $146.14 $148.15 $144.86 $147.81 537 120
2023-01-25 $138.67 $146.86 $138.50 $145.49 1 312 073
2023-01-24 $146.05 $148.17 $145.18 $146.47 860 732
2023-01-23 $145.66 $148.26 $144.53 $147.77 693 071
2023-01-20 $140.95 $145.13 $139.55 $144.65 636 147
2023-01-19 $143.47 $144.08 $140.88 $140.95 552 600
2023-01-18 $148.14 $149.70 $143.63 $143.70 611 042
2023-01-17 $146.57 $148.19 $145.44 $147.10 786 100
2023-01-13 $145.98 $147.22 $145.75 $146.57 502 047
2023-01-12 $148.11 $148.27 $144.55 $147.28 484 900
2023-01-11 $144.89 $147.57 $143.50 $147.54 533 900
2023-01-10 $143.00 $144.75 $143.00 $143.94 241 412
2023-01-09 $142.34 $146.65 $142.34 $143.40 499 400
2023-01-06 $141.66 $142.59 $139.80 $141.64 541 800
2023-01-05 $143.84 $144.42 $139.26 $140.05 528 723
2023-01-04 $145.93 $147.61 $143.90 $145.28 550 566
2023-01-03 $144.21 $146.18 $143.65 $144.85 414 336
2022-12-30 $141.48 $143.75 $140.78 $143.51 271 497
2022-12-29 $139.81 $146.45 $139.42 $143.15 314 607
2022-12-28 $140.68 $142.39 $138.51 $138.84 172 632
2022-12-27 $140.80 $142.39 $139.71 $141.19 251 824
2022-12-23 $139.93 $141.15 $138.62 $141.01 258 910
2022-12-22 $140.20 $140.20 $137.49 $140.02 574 863
2022-12-21 $143.90 $144.10 $141.82 $142.11 448 026
2022-12-20 $141.06 $143.37 $140.91 $142.97 343 960
2022-12-19 $143.97 $143.97 $140.74 $141.72 382 274
2022-12-16 $144.74 $145.89 $143.65 $144.17 868 278
2022-12-15 $150.00 $150.23 $145.06 $146.31 605 843
2022-12-14 $154.01 $155.45 $150.88 $152.07 450 331
2022-12-13 $159.73 $159.96 $153.55 $154.57 536 931
2022-12-12 $149.57 $154.48 $149.53 $153.84 367 996
2022-12-09 $152.00 $153.43 $149.26 $149.49 485 753
2022-12-08 $149.88 $152.58 $148.62 $151.97 406 923
2022-12-07 $148.90 $150.38 $147.27 $148.43 484 591
2022-12-06 $150.56 $150.85 $147.72 $149.26 368 270
2022-12-05 $152.44 $152.44 $149.40 $150.84 364 381
2022-12-02 $151.94 $154.51 $151.35 $153.94 289 289
2022-12-01 $155.23 $156.65 $154.21 $155.03 401 997
2022-11-30 $149.03 $154.64 $147.88 $154.61 1 084 723
2022-11-29 $151.65 $152.61 $149.62 $149.82 451 736
2022-11-28 $153.42 $153.85 $151.07 $151.41 307 921
2022-11-25 $155.74 $156.44 $154.83 $155.27 224 386
2022-11-23 $157.49 $158.54 $155.21 $155.73 366 281
2022-11-22 $153.62 $157.34 $153.11 $157.11 791 099

Hot Stocks To Watch:

About F5 Networks

F5 Networks F5, Inc. provides multi-cloud application security and delivery solutions for the security, performance, and availability of network applications, servers, and storage systems. The company's multi-cloud application security and delivery solutions enable its customers to develop, deploy, operate, secure, and govern applications in any architecture, from on-premises to the public cloud. It offers application security and delivery products, includin... FFIV Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT