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 |
| Oct 29, 2020 | $134.01 | $134.29 | $131.39 | $133.57 | 938 064 |
| Oct 28, 2020 | $134.95 | $136.39 | $133.06 | $134.22 | 1 751 614 |
| Oct 27, 2020 | $131.99 | $139.79 | $130.66 | $136.26 | 2 645 169 |
| Oct 26, 2020 | $126.67 | $127.53 | $122.25 | $125.57 | 1 646 444 |
| Oct 23, 2020 | $130.60 | $131.12 | $127.37 | $128.36 | 844 472 |
| Oct 22, 2020 | $127.47 | $127.77 | $125.19 | $127.33 | 805 155 |
| Oct 21, 2020 | $129.60 | $130.61 | $127.12 | $127.43 | 825 051 |
| Oct 20, 2020 | $133.52 | $133.82 | $128.73 | $129.27 | 688 724 |
| Oct 19, 2020 | $132.94 | $134.18 | $132.01 | $132.28 | 491 082 |
| Oct 16, 2020 | $132.02 | $134.09 | $130.68 | $132.70 | 772 726 |
| Oct 15, 2020 | $127.52 | $132.65 | $127.42 | $132.27 | 823 978 |
| Oct 14, 2020 | $126.75 | $129.53 | $126.75 | $129.11 | 669 231 |
| Oct 13, 2020 | $128.08 | $128.60 | $126.05 | $126.53 | 600 896 |
| Oct 12, 2020 | $127.83 | $128.96 | $125.84 | $128.75 | 635 614 |
| Oct 09, 2020 | $128.43 | $128.74 | $125.56 | $127.56 | 532 444 |
| Oct 08, 2020 | $128.09 | $128.96 | $127.42 | $128.06 | 650 229 |
| Oct 07, 2020 | $127.07 | $128.38 | $126.57 | $127.63 | 560 597 |
| Oct 06, 2020 | $126.38 | $128.20 | $125.09 | $125.42 | 512 518 |
| Oct 05, 2020 | $123.87 | $125.45 | $123.49 | $125.37 | 762 699 |
| Oct 02, 2020 | $122.41 | $123.38 | $121.77 | $122.50 | 471 123 |
| Oct 01, 2020 | $123.38 | $123.86 | $122.19 | $123.07 | 450 296 |
| Sep 30, 2020 | $124.03 | $124.65 | $122.31 | $122.77 | 665 231 |
| Sep 29, 2020 | $122.99 | $125.03 | $122.48 | $124.01 | 730 272 |
| Sep 28, 2020 | $121.77 | $123.49 | $121.54 | $123.37 | 587 733 |
| Sep 25, 2020 | $118.48 | $120.61 | $118.00 | $119.99 | 471 601 |
