NASDAQ:FFIV
F5 Networks Stock Price (Quote)
$168.32
-0.260 (-0.154%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 FFIV stock ended at $168.32. This is 0.154% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 1.17% from a day low at $167.92 to a day high of $169.88. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Aug 31, 2020 | $131.61 | $132.86 | $129.80 | $132.33 | 817 149 |
| Aug 28, 2020 | $129.50 | $131.34 | $129.33 | $130.27 | 521 694 |
| Aug 27, 2020 | $133.34 | $133.95 | $127.90 | $128.76 | 1 099 169 |
| Aug 26, 2020 | $133.22 | $135.63 | $133.15 | $133.81 | 679 983 |
| Aug 25, 2020 | $135.66 | $136.31 | $133.41 | $133.75 | 422 476 |
| Aug 24, 2020 | $136.39 | $137.38 | $135.67 | $136.19 | 467 510 |
| Aug 21, 2020 | $133.84 | $135.57 | $133.34 | $135.32 | 1 269 057 |
| Aug 20, 2020 | $133.76 | $135.36 | $133.27 | $134.34 | 617 915 |
| Aug 19, 2020 | $134.93 | $135.98 | $134.36 | $134.68 | 369 991 |
| Aug 18, 2020 | $135.07 | $135.34 | $133.86 | $134.53 | 517 650 |
| Aug 17, 2020 | $136.46 | $136.82 | $134.31 | $134.81 | 542 681 |
| Aug 14, 2020 | $136.40 | $136.89 | $135.07 | $136.05 | 639 439 |
| Aug 13, 2020 | $138.15 | $138.99 | $136.17 | $136.89 | 752 118 |
| Aug 12, 2020 | $138.11 | $139.19 | $136.30 | $138.29 | 562 607 |
| Aug 11, 2020 | $139.86 | $140.71 | $137.15 | $137.75 | 595 609 |
| Aug 10, 2020 | $140.59 | $140.85 | $138.03 | $139.62 | 561 680 |
| Aug 07, 2020 | $141.00 | $141.75 | $139.96 | $140.58 | 684 325 |
| Aug 06, 2020 | $140.00 | $141.86 | $140.00 | $141.34 | 587 902 |
| Aug 05, 2020 | $140.16 | $140.93 | $138.37 | $140.79 | 725 442 |
| Aug 04, 2020 | $138.91 | $141.33 | $138.58 | $140.68 | 827 590 |
| Aug 03, 2020 | $135.30 | $139.42 | $135.30 | $139.05 | 993 044 |
| Jul 31, 2020 | $136.19 | $136.35 | $133.54 | $135.90 | 1 254 393 |
| Jul 30, 2020 | $136.52 | $137.15 | $134.65 | $135.00 | 829 117 |
| Jul 29, 2020 | $138.30 | $140.81 | $136.57 | $137.74 | 1 436 083 |
| Jul 28, 2020 | $144.75 | $145.34 | $136.37 | $137.97 | 3 885 341 |
