NASDAQ:FFIV
F5 Networks Stock Price (Quote)
$166.07
-0.550 (-0.330%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $159.01 | $196.35 | Thursday, 2nd May 2024 FFIV stock ended at $166.07. This is 0.330% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.72% from a day low at $163.12 to a day high of $167.55. |
| 90 days | $159.01 | $196.35 | |
| 52 weeks | $130.34 | $199.49 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $139.03 | $140.05 | $138.30 | $139.85 | 272 393 |
| Mar 27, 2023 | $141.66 | $142.40 | $139.25 | $139.35 | 379 187 |
| Mar 24, 2023 | $139.74 | $141.27 | $138.90 | $141.12 | 340 759 |
| Mar 23, 2023 | $141.53 | $143.83 | $139.01 | $140.30 | 317 356 |
| Mar 22, 2023 | $144.59 | $145.25 | $140.58 | $140.67 | 257 625 |
| Mar 21, 2023 | $143.28 | $145.11 | $142.76 | $144.83 | 389 356 |
| Mar 20, 2023 | $140.47 | $142.68 | $139.60 | $142.62 | 366 624 |
| Mar 17, 2023 | $140.74 | $142.19 | $139.30 | $140.73 | 1 239 283 |
| Mar 16, 2023 | $137.60 | $141.33 | $136.71 | $140.92 | 364 387 |
| Mar 15, 2023 | $136.33 | $141.44 | $136.12 | $138.54 | 512 685 |
| Mar 14, 2023 | $138.69 | $140.45 | $137.18 | $138.70 | 530 287 |
| Mar 13, 2023 | $137.27 | $138.83 | $135.49 | $136.84 | 665 624 |
| Mar 10, 2023 | $140.91 | $141.26 | $137.62 | $138.50 | 551 068 |
| Mar 09, 2023 | $145.12 | $145.61 | $141.21 | $141.27 | 462 237 |
| Mar 08, 2023 | $144.94 | $146.10 | $143.59 | $144.90 | 315 917 |
| Mar 07, 2023 | $145.34 | $147.03 | $144.23 | $144.65 | 351 641 |
| Mar 06, 2023 | $146.26 | $147.86 | $144.91 | $145.17 | 340 201 |
| Mar 03, 2023 | $145.51 | $146.91 | $145.07 | $145.60 | 362 915 |
| Mar 02, 2023 | $143.67 | $144.77 | $142.12 | $144.23 | 375 019 |
| Mar 01, 2023 | $142.12 | $144.94 | $141.83 | $144.04 | 482 054 |
| Feb 28, 2023 | $140.64 | $143.85 | $140.59 | $142.98 | 688 736 |
| Feb 27, 2023 | $142.11 | $142.95 | $140.19 | $140.69 | 252 875 |
| Feb 24, 2023 | $141.65 | $141.65 | $139.10 | $140.65 | 321 101 |
| Feb 23, 2023 | $144.29 | $144.62 | $141.37 | $143.67 | 401 431 |
| Feb 22, 2023 | $143.20 | $143.90 | $141.91 | $142.89 | 386 391 |
