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 |
| Apr 01, 2021 | $210.44 | $211.72 | $206.68 | $211.11 | 456 028 |
| Mar 31, 2021 | $208.63 | $211.38 | $207.50 | $208.62 | 635 070 |
| Mar 30, 2021 | $207.13 | $209.39 | $204.69 | $207.63 | 670 793 |
| Mar 29, 2021 | $210.13 | $215.91 | $208.56 | $208.78 | 769 222 |
| Mar 26, 2021 | $201.26 | $210.45 | $201.17 | $210.44 | 816 105 |
| Mar 25, 2021 | $198.30 | $201.81 | $198.00 | $201.30 | 672 592 |
| Mar 24, 2021 | $202.04 | $202.04 | $197.63 | $197.71 | 553 684 |
| Mar 23, 2021 | $203.84 | $204.61 | $199.80 | $201.34 | 595 303 |
| Mar 22, 2021 | $200.25 | $204.28 | $199.76 | $202.94 | 642 835 |
| Mar 19, 2021 | $201.37 | $203.42 | $200.04 | $200.25 | 616 557 |
| Mar 18, 2021 | $199.50 | $203.15 | $198.36 | $200.29 | 917 010 |
| Mar 17, 2021 | $200.53 | $201.96 | $197.92 | $201.38 | 436 812 |
| Mar 16, 2021 | $199.50 | $202.52 | $197.25 | $201.06 | 535 033 |
| Mar 15, 2021 | $195.03 | $199.12 | $194.92 | $198.70 | 505 155 |
| Mar 12, 2021 | $195.00 | $196.97 | $191.01 | $196.18 | 481 878 |
| Mar 11, 2021 | $194.63 | $196.65 | $193.54 | $195.08 | 488 748 |
| Mar 10, 2021 | $195.65 | $195.65 | $191.25 | $191.70 | 440 552 |
| Mar 09, 2021 | $190.25 | $194.91 | $188.56 | $192.94 | 717 753 |
| Mar 08, 2021 | $189.17 | $192.56 | $188.23 | $188.24 | 544 906 |
| Mar 05, 2021 | $189.27 | $191.14 | $183.01 | $190.44 | 620 304 |
| Mar 04, 2021 | $187.74 | $189.26 | $184.00 | $186.03 | 702 383 |
| Mar 03, 2021 | $192.36 | $192.67 | $187.99 | $188.37 | 563 170 |
| Mar 02, 2021 | $194.75 | $195.37 | $191.39 | $192.16 | 427 672 |
| Mar 01, 2021 | $193.04 | $196.73 | $192.51 | $194.12 | 651 833 |
| Feb 26, 2021 | $190.05 | $192.26 | $184.53 | $189.98 | 747 797 |
