NASDAQ:FFIV
F5 Networks Stock Price (Quote)
$181.85
-0.500 (-0.274%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $176.94 | $196.35 | Thursday, 25th Apr 2024 FFIV stock ended at $181.85. This is 0.274% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.65% from a day low at $180.51 to a day high of $183.48. |
| 90 days | $176.94 | $199.49 | |
| 52 weeks | $129.94 | $199.49 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2021 | $202.49 | $204.28 | $198.55 | $199.03 | 758 481 |
| Feb 17, 2021 | $204.52 | $206.44 | $200.86 | $204.14 | 748 799 |
| Feb 16, 2021 | $210.00 | $213.80 | $207.66 | $208.35 | 669 285 |
| Feb 12, 2021 | $207.56 | $210.83 | $206.51 | $210.62 | 427 230 |
| Feb 11, 2021 | $207.26 | $208.33 | $203.42 | $206.27 | 528 829 |
| Feb 10, 2021 | $205.38 | $207.93 | $203.84 | $206.75 | 623 093 |
| Feb 09, 2021 | $204.98 | $206.27 | $203.29 | $205.34 | 487 004 |
| Feb 08, 2021 | $200.00 | $205.86 | $200.00 | $205.79 | 450 322 |
| Feb 05, 2021 | $199.08 | $201.27 | $196.82 | $199.14 | 523 019 |
| Feb 04, 2021 | $195.28 | $199.16 | $194.59 | $199.08 | 735 943 |
| Feb 03, 2021 | $194.69 | $196.26 | $192.44 | $194.91 | 482 630 |
| Feb 02, 2021 | $193.30 | $195.36 | $190.64 | $194.19 | 812 101 |
| Feb 01, 2021 | $195.57 | $198.64 | $194.13 | $196.35 | 904 826 |
| Jan 29, 2021 | $201.17 | $202.27 | $195.56 | $195.95 | 698 113 |
| Jan 28, 2021 | $203.90 | $203.91 | $198.20 | $201.35 | 666 165 |
| Jan 27, 2021 | $203.50 | $208.55 | $196.38 | $201.22 | 3 259 105 |
| Jan 26, 2021 | $208.42 | $210.56 | $204.22 | $208.56 | 1 797 684 |
| Jan 25, 2021 | $209.46 | $211.01 | $203.85 | $207.25 | 1 190 500 |
| Jan 22, 2021 | $199.20 | $204.55 | $198.52 | $204.32 | 833 924 |
| Jan 21, 2021 | $199.03 | $201.07 | $197.97 | $201.00 | 671 692 |
| Jan 20, 2021 | $198.75 | $199.80 | $197.47 | $198.65 | 731 725 |
| Jan 19, 2021 | $195.40 | $198.67 | $195.20 | $196.80 | 739 694 |
| Jan 15, 2021 | $192.57 | $195.87 | $190.27 | $195.10 | 511 290 |
| Jan 14, 2021 | $193.81 | $198.07 | $192.50 | $193.43 | 519 345 |
| Jan 13, 2021 | $191.46 | $191.90 | $189.36 | $191.71 | 482 406 |
