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 |
| Sep 29, 2021 | $202.51 | $203.99 | $201.39 | $202.45 | 392 364 |
| Sep 28, 2021 | $203.96 | $204.54 | $201.47 | $201.75 | 318 700 |
| Sep 27, 2021 | $203.03 | $205.14 | $202.11 | $205.01 | 291 717 |
| Sep 24, 2021 | $202.15 | $204.66 | $202.07 | $204.15 | 145 713 |
| Sep 23, 2021 | $199.60 | $204.91 | $199.60 | $202.77 | 327 788 |
| Sep 22, 2021 | $198.55 | $200.53 | $197.66 | $198.59 | 293 140 |
| Sep 21, 2021 | $202.87 | $203.83 | $197.12 | $197.17 | 332 547 |
| Sep 20, 2021 | $201.64 | $202.93 | $199.27 | $201.78 | 359 128 |
| Sep 17, 2021 | $206.83 | $208.38 | $203.89 | $204.58 | 730 773 |
| Sep 16, 2021 | $208.47 | $210.47 | $205.85 | $208.41 | 521 403 |
| Sep 15, 2021 | $201.69 | $209.50 | $201.08 | $208.31 | 591 194 |
| Sep 14, 2021 | $203.32 | $203.59 | $199.75 | $202.05 | 303 284 |
| Sep 13, 2021 | $203.92 | $205.09 | $200.75 | $202.17 | 297 875 |
| Sep 10, 2021 | $204.33 | $205.22 | $202.30 | $202.96 | 324 911 |
| Sep 09, 2021 | $202.33 | $204.66 | $200.76 | $203.21 | 211 000 |
| Sep 08, 2021 | $202.73 | $204.58 | $200.73 | $202.33 | 320 145 |
| Sep 07, 2021 | $204.12 | $204.12 | $201.50 | $202.40 | 395 443 |
| Sep 03, 2021 | $203.28 | $204.97 | $202.50 | $203.61 | 453 475 |
| Sep 02, 2021 | $203.33 | $203.54 | $200.29 | $203.37 | 1 189 752 |
| Sep 01, 2021 | $203.68 | $203.95 | $198.70 | $202.53 | 514 563 |
| Aug 31, 2021 | $206.12 | $206.12 | $202.70 | $203.57 | 522 977 |
| Aug 30, 2021 | $206.32 | $208.21 | $205.48 | $205.86 | 347 607 |
| Aug 27, 2021 | $204.88 | $206.46 | $204.00 | $205.57 | 276 586 |
| Aug 26, 2021 | $206.34 | $207.01 | $203.86 | $204.33 | 253 129 |
| Aug 25, 2021 | $205.90 | $208.50 | $205.70 | $205.89 | 310 016 |
