NASDAQ:FFIV
F5 Networks Stock Price (Quote)
$181.94
+0.0900 (+0.0495%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $176.94 | $196.35 | Friday, 26th Apr 2024 FFIV stock ended at $181.94. This is 0.0495% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.731% from a day low at $181.94 to a day high of $183.27. |
| 90 days | $176.94 | $199.49 | |
| 52 weeks | $129.94 | $199.49 |
| Date | Open | High | Low | Close | Volume |
| Feb 14, 2024 | $184.31 | $185.04 | $183.52 | $184.26 | 471 882 |
| Feb 13, 2024 | $182.93 | $184.81 | $181.19 | $183.00 | 510 711 |
| Feb 12, 2024 | $186.61 | $187.65 | $185.53 | $186.16 | 404 656 |
| Feb 09, 2024 | $185.75 | $187.21 | $184.44 | $186.61 | 359 119 |
| Feb 08, 2024 | $183.06 | $185.32 | $182.41 | $185.23 | 357 661 |
| Feb 07, 2024 | $183.40 | $183.80 | $180.94 | $183.29 | 405 719 |
| Feb 06, 2024 | $185.69 | $185.81 | $181.73 | $182.47 | 460 287 |
| Feb 05, 2024 | $183.97 | $184.82 | $183.22 | $184.55 | 416 828 |
| Feb 02, 2024 | $185.59 | $186.10 | $183.11 | $185.23 | 617 548 |
| Feb 01, 2024 | $184.01 | $186.08 | $183.55 | $185.86 | 420 168 |
| Jan 31, 2024 | $186.42 | $186.47 | $182.17 | $183.70 | 608 670 |
| Jan 30, 2024 | $195.01 | $199.49 | $186.67 | $186.84 | 1 686 384 |
| Jan 29, 2024 | $183.79 | $185.92 | $183.33 | $185.37 | 966 976 |
| Jan 26, 2024 | $184.70 | $185.24 | $182.29 | $183.63 | 627 104 |
| Jan 25, 2024 | $183.46 | $184.94 | $182.64 | $184.64 | 552 349 |
| Jan 24, 2024 | $181.60 | $182.78 | $180.84 | $181.33 | 365 589 |
| Jan 23, 2024 | $181.69 | $182.40 | $179.95 | $180.78 | 301 349 |
| Jan 22, 2024 | $180.12 | $182.46 | $180.09 | $181.89 | 478 372 |
| Jan 19, 2024 | $180.50 | $181.64 | $179.41 | $180.09 | 681 404 |
| Jan 18, 2024 | $178.84 | $180.29 | $177.80 | $180.19 | 419 399 |
| Jan 17, 2024 | $175.61 | $178.14 | $175.61 | $177.41 | 488 958 |
| Jan 16, 2024 | $175.44 | $176.71 | $174.61 | $176.16 | 319 489 |
| Jan 12, 2024 | $176.80 | $177.57 | $176.10 | $176.15 | 200 851 |
| Jan 11, 2024 | $176.06 | $176.89 | $175.15 | $176.27 | 230 680 |
| Jan 10, 2024 | $173.86 | $175.76 | $173.23 | $175.72 | 195 585 |
