NASDAQ:FFIV
F5 Networks Stock Price (Quote)
$181.30
-1.76 (-0.96%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $181.28 | $196.35 | Wednesday, 17th Apr 2024 FFIV stock ended at $181.30. This is 0.96% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.43% from a day low at $181.28 to a day high of $183.87. |
| 90 days | $177.80 | $199.49 | |
| 52 weeks | $127.05 | $199.49 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-16 | $122.04 | $124.37 | $121.64 | $123.53 | 637 287 |
| 2020-09-15 | $122.52 | $123.07 | $121.35 | $121.49 | 506 372 |
| 2020-09-14 | $121.00 | $122.28 | $120.49 | $121.64 | 519 652 |
| 2020-09-11 | $120.92 | $122.04 | $118.91 | $119.99 | 456 560 |
| 2020-09-10 | $123.52 | $124.37 | $119.84 | $120.04 | 445 878 |
| 2020-09-09 | $123.70 | $124.19 | $121.77 | $123.30 | 510 999 |
| 2020-09-08 | $125.34 | $126.20 | $121.89 | $122.14 | 608 003 |
| 2020-09-04 | $129.00 | $129.25 | $125.92 | $127.14 | 478 594 |
| 2020-09-03 | $129.91 | $131.10 | $126.74 | $128.68 | 665 765 |
| 2020-09-02 | $131.55 | $133.70 | $130.90 | $132.61 | 631 795 |
| 2020-09-01 | $131.24 | $132.25 | $129.13 | $131.10 | 571 491 |
| 2020-08-31 | $131.61 | $132.86 | $129.80 | $132.33 | 817 149 |
| 2020-08-28 | $129.50 | $131.34 | $129.33 | $130.27 | 521 694 |
| 2020-08-27 | $133.34 | $133.95 | $127.90 | $128.76 | 1 099 169 |
| 2020-08-26 | $133.22 | $135.63 | $133.15 | $133.81 | 679 983 |
| 2020-08-25 | $135.66 | $136.31 | $133.41 | $133.75 | 422 476 |
| 2020-08-24 | $136.39 | $137.38 | $135.67 | $136.19 | 467 510 |
| 2020-08-21 | $133.84 | $135.57 | $133.34 | $135.32 | 1 269 057 |
| 2020-08-20 | $133.76 | $135.36 | $133.27 | $134.34 | 617 915 |
| 2020-08-19 | $134.93 | $135.98 | $134.36 | $134.68 | 369 991 |
| 2020-08-18 | $135.07 | $135.34 | $133.86 | $134.53 | 517 650 |
| 2020-08-17 | $136.46 | $136.82 | $134.31 | $134.81 | 542 681 |
| 2020-08-14 | $136.40 | $136.89 | $135.07 | $136.05 | 639 439 |
| 2020-08-13 | $138.15 | $138.99 | $136.17 | $136.89 | 752 118 |
| 2020-08-12 | $138.11 | $139.19 | $136.30 | $138.29 | 562 607 |
