NASDAQ:FFIV
$152.40
(
-2.74%
)
Friday, 3rd Feb 2023
F5 Networks Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
