NASDAQ:FFIV
F5 Networks Stock Price (Quote)
$166.62
+1.31 (+0.792%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $159.01 | $196.35 | Wednesday, 1st May 2024 FFIV stock ended at $166.62. This is 0.792% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.52% from a day low at $164.46 to a day high of $170.25. |
| 90 days | $159.01 | $196.35 | |
| 52 weeks | $130.34 | $199.49 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2023 | $133.02 | $133.32 | $129.94 | $131.79 | 603 216 |
| May 01, 2023 | $133.66 | $134.78 | $133.53 | $134.26 | 521 750 |
| Apr 28, 2023 | $132.00 | $134.57 | $131.98 | $134.36 | 494 159 |
| Apr 27, 2023 | $131.35 | $132.25 | $130.51 | $132.06 | 471 135 |
| Apr 26, 2023 | $130.43 | $132.29 | $130.03 | $130.67 | 557 688 |
| Apr 25, 2023 | $132.97 | $133.11 | $130.00 | $130.29 | 703 314 |
| Apr 24, 2023 | $133.97 | $134.21 | $132.01 | $133.63 | 510 340 |
| Apr 21, 2023 | $134.78 | $136.30 | $133.10 | $134.02 | 797 312 |
| Apr 20, 2023 | $128.03 | $134.86 | $127.05 | $134.16 | 2 592 186 |
| Apr 19, 2023 | $141.01 | $141.33 | $136.52 | $137.05 | 1 628 902 |
| Apr 18, 2023 | $145.18 | $145.92 | $141.20 | $142.89 | 1 024 075 |
| Apr 17, 2023 | $145.54 | $146.20 | $143.80 | $145.28 | 784 075 |
| Apr 14, 2023 | $146.59 | $148.22 | $144.57 | $145.45 | 440 908 |
| Apr 13, 2023 | $145.10 | $147.87 | $144.17 | $147.41 | 518 168 |
| Apr 12, 2023 | $147.14 | $147.38 | $143.77 | $144.25 | 595 225 |
| Apr 11, 2023 | $146.34 | $147.16 | $144.82 | $145.75 | 513 089 |
| Apr 10, 2023 | $145.67 | $147.60 | $144.86 | $146.60 | 532 070 |
| Apr 06, 2023 | $145.43 | $148.17 | $144.53 | $146.71 | 438 735 |
| Apr 05, 2023 | $145.86 | $147.81 | $145.76 | $147.20 | 593 720 |
| Apr 04, 2023 | $145.29 | $146.08 | $144.03 | $146.04 | 481 585 |
| Apr 03, 2023 | $144.90 | $146.00 | $144.30 | $144.67 | 295 416 |
| Mar 31, 2023 | $143.84 | $146.21 | $143.29 | $145.69 | 477 756 |
| Mar 30, 2023 | $143.41 | $143.41 | $141.82 | $143.26 | 313 024 |
| Mar 29, 2023 | $140.99 | $141.97 | $140.20 | $141.95 | 255 030 |
| Mar 28, 2023 | $139.03 | $140.05 | $138.30 | $139.85 | 272 393 |
