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 |
| Jan 12, 2021 | $190.03 | $193.43 | $189.83 | $192.97 | 405 875 |
| Jan 11, 2021 | $189.35 | $193.41 | $186.95 | $190.35 | 451 720 |
| Jan 08, 2021 | $193.72 | $200.57 | $189.02 | $191.24 | 1 803 079 |
| Jan 07, 2021 | $178.20 | $180.89 | $178.06 | $180.10 | 1 040 808 |
| Jan 06, 2021 | $177.57 | $180.71 | $175.55 | $178.58 | 599 735 |
| Jan 05, 2021 | $176.00 | $177.87 | $173.95 | $177.25 | 633 548 |
| Jan 04, 2021 | $176.00 | $176.88 | $173.41 | $175.85 | 436 218 |
| Dec 31, 2020 | $176.32 | $176.38 | $175.00 | $175.94 | 366 023 |
| Dec 30, 2020 | $176.00 | $177.40 | $175.38 | $175.66 | 296 934 |
| Dec 29, 2020 | $177.96 | $178.09 | $173.88 | $175.09 | 320 011 |
| Dec 28, 2020 | $176.98 | $177.68 | $175.66 | $176.44 | 330 454 |
| Dec 24, 2020 | $176.80 | $176.80 | $174.31 | $175.61 | 120 540 |
| Dec 23, 2020 | $176.98 | $177.08 | $175.28 | $175.86 | 297 374 |
| Dec 22, 2020 | $174.57 | $176.67 | $173.82 | $175.64 | 457 386 |
| Dec 21, 2020 | $172.64 | $174.86 | $170.00 | $174.29 | 579 411 |
| Dec 18, 2020 | $174.12 | $175.73 | $172.55 | $175.23 | 1 525 681 |
| Dec 17, 2020 | $174.38 | $175.00 | $171.52 | $174.50 | 524 819 |
| Dec 16, 2020 | $174.67 | $175.34 | $173.07 | $173.26 | 591 729 |
| Dec 15, 2020 | $172.81 | $175.59 | $168.47 | $174.55 | 937 458 |
| Dec 14, 2020 | $173.23 | $174.22 | $170.52 | $171.20 | 738 296 |
| Dec 11, 2020 | $170.10 | $173.34 | $169.30 | $172.39 | 590 369 |
| Dec 10, 2020 | $168.64 | $172.05 | $167.05 | $171.41 | 414 449 |
| Dec 09, 2020 | $169.92 | $171.38 | $169.11 | $170.58 | 931 686 |
| Dec 08, 2020 | $167.81 | $171.50 | $167.65 | $170.00 | 556 665 |
| Dec 07, 2020 | $165.52 | $168.75 | $165.02 | $168.57 | 559 381 |
