NASDAQ:FFIV
F5 Networks Stock Price (Quote)
$177.33
-2.26 (-1.26%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $176.94 | $196.35 | Friday, 19th Apr 2024 FFIV stock ended at $177.33. This is 1.26% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.57% from a day low at $176.94 to a day high of $179.72. |
| 90 days | $176.94 | $199.49 | |
| 52 weeks | $129.94 | $199.49 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-01 | $177.92 | $181.51 | $176.74 | $179.20 | 704 474 |
| 2021-05-28 | $187.99 | $188.01 | $184.81 | $185.43 | 348 101 |
| 2021-05-27 | $185.76 | $188.35 | $185.12 | $187.20 | 466 862 |
| 2021-05-26 | $185.13 | $186.25 | $183.94 | $185.07 | 209 301 |
| 2021-05-25 | $186.08 | $187.00 | $184.52 | $185.06 | 546 778 |
| 2021-05-24 | $185.60 | $187.53 | $185.42 | $185.52 | 853 911 |
| 2021-05-21 | $185.81 | $187.36 | $183.72 | $183.90 | 1 009 367 |
| 2021-05-20 | $180.33 | $185.68 | $179.45 | $185.06 | 410 817 |
| 2021-05-19 | $178.44 | $181.22 | $176.55 | $180.56 | 391 269 |
| 2021-05-18 | $181.13 | $181.33 | $179.64 | $180.64 | 410 911 |
| 2021-05-17 | $179.78 | $181.48 | $179.01 | $180.65 | 303 827 |
| 2021-05-14 | $179.78 | $182.18 | $179.54 | $181.27 | 279 973 |
| 2021-05-13 | $176.83 | $179.88 | $176.05 | $179.32 | 379 166 |
| 2021-05-12 | $180.43 | $180.66 | $174.34 | $174.96 | 646 409 |
| 2021-05-11 | $180.59 | $183.14 | $177.85 | $182.60 | 467 929 |
| 2021-05-10 | $184.28 | $184.77 | $182.50 | $182.72 | 399 061 |
| 2021-05-07 | $182.01 | $185.27 | $181.12 | $184.28 | 416 891 |
| 2021-05-06 | $181.25 | $182.78 | $179.89 | $182.09 | 428 109 |
| 2021-05-05 | $182.33 | $183.00 | $178.59 | $180.71 | 541 347 |
| 2021-05-04 | $181.19 | $182.33 | $178.16 | $181.23 | 727 372 |
| 2021-05-03 | $183.24 | $187.49 | $183.24 | $183.70 | 892 604 |
| 2021-04-30 | $189.01 | $189.16 | $185.40 | $186.76 | 749 419 |
| 2021-04-29 | $187.10 | $190.99 | $187.01 | $190.56 | 974 731 |
| 2021-04-28 | $189.85 | $191.76 | $184.00 | $186.70 | 3 111 528 |
| 2021-04-27 | $212.49 | $213.38 | $204.93 | $205.34 | 952 332 |
