NASDAQ:FFIV
F5 Networks Stock Price (Quote)
$165.31
-16.82 (-9.24%)
At Close: Apr 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $159.01 | $196.35 | Tuesday, 30th Apr 2024 FFIV stock ended at $165.31. This is 9.24% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 6.91% from a day low at $159.01 to a day high of $170.00. |
90 days | $159.01 | $196.35 | |
52 weeks | $129.94 | $199.49 |
Date | Open | High | Low | Close | Volume |
Apr 30, 2024 | $162.25 | $170.00 | $159.01 | $165.31 | 2 009 151 |
Apr 29, 2024 | $183.86 | $186.09 | $180.58 | $182.13 | 946 203 |
Apr 26, 2024 | $182.51 | $183.27 | $181.94 | $181.94 | 271 389 |
Apr 25, 2024 | $181.11 | $183.48 | $180.51 | $181.85 | 625 278 |
Apr 24, 2024 | $181.41 | $182.46 | $179.40 | $182.35 | 473 656 |
Apr 23, 2024 | $179.93 | $181.54 | $179.71 | $180.23 | 388 542 |
Apr 22, 2024 | $178.81 | $180.72 | $177.59 | $179.55 | 402 022 |
Apr 19, 2024 | $179.61 | $179.72 | $176.94 | $177.33 | 404 669 |
Apr 18, 2024 | $182.11 | $182.23 | $179.36 | $179.59 | 298 903 |
Apr 17, 2024 | $183.80 | $183.87 | $181.28 | $181.30 | 316 049 |
Apr 16, 2024 | $184.29 | $184.29 | $182.88 | $183.06 | 233 275 |
Apr 15, 2024 | $189.67 | $189.67 | $183.71 | $183.78 | 380 040 |
Apr 12, 2024 | $190.16 | $190.17 | $187.65 | $187.99 | 252 760 |
Apr 11, 2024 | $191.92 | $192.94 | $190.13 | $192.09 | 284 787 |
Apr 10, 2024 | $194.19 | $194.19 | $189.77 | $191.13 | 329 901 |
Apr 09, 2024 | $193.01 | $196.35 | $193.01 | $196.07 | 486 275 |
Apr 08, 2024 | $191.82 | $194.58 | $191.21 | $191.69 | 444 929 |
Apr 05, 2024 | $189.43 | $192.63 | $189.23 | $192.42 | 307 930 |
Apr 04, 2024 | $192.86 | $193.83 | $188.05 | $188.48 | 296 979 |
Apr 03, 2024 | $188.85 | $192.04 | $188.85 | $191.47 | 381 795 |
Apr 02, 2024 | $188.99 | $189.67 | $187.91 | $189.53 | 249 004 |
Apr 01, 2024 | $189.80 | $191.75 | $189.16 | $189.84 | 275 434 |
Mar 28, 2024 | $189.25 | $190.50 | $189.25 | $189.59 | 205 844 |
Mar 27, 2024 | $187.90 | $188.98 | $187.24 | $188.84 | 150 620 |
Mar 26, 2024 | $188.48 | $189.75 | $186.89 | $186.98 | 376 321 |