NASDAQ:FFIV
F5 Networks Stock Price (Quote)
$177.33
-2.26 (-1.26%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $176.94 | $196.35 | Friday, 19th Apr 2024 FFIV stock ended at $177.33. This is 1.26% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.57% from a day low at $176.94 to a day high of $179.72. |
| 90 days | $176.94 | $199.49 | |
| 52 weeks | $129.94 | $199.49 |
| Date | Open | High | Low | Close | Volume |
| 2024-01-02 | $178.15 | $178.15 | $175.68 | $176.24 | 385 444 |
| 2023-12-29 | $179.32 | $179.65 | $177.96 | $178.98 | 296 473 |
| 2023-12-28 | $179.87 | $180.44 | $179.07 | $179.70 | 146 033 |
| 2023-12-27 | $179.38 | $180.40 | $179.38 | $179.84 | 153 332 |
| 2023-12-26 | $179.30 | $180.70 | $179.30 | $180.23 | 126 257 |
| 2023-12-22 | $178.75 | $180.09 | $178.09 | $178.99 | 204 867 |
| 2023-12-21 | $177.79 | $178.42 | $176.44 | $178.09 | 300 334 |
| 2023-12-20 | $178.75 | $178.89 | $176.50 | $176.87 | 305 863 |
| 2023-12-19 | $180.00 | $180.00 | $178.06 | $178.94 | 346 968 |
| 2023-12-18 | $178.07 | $179.93 | $177.37 | $179.73 | 354 325 |
| 2023-12-15 | $176.92 | $177.92 | $175.38 | $177.62 | 1 090 955 |
| 2023-12-14 | $175.20 | $176.94 | $172.53 | $176.92 | 617 049 |
| 2023-12-13 | $175.37 | $176.47 | $170.86 | $173.97 | 906 821 |
| 2023-12-12 | $173.90 | $175.97 | $173.56 | $175.37 | 531 799 |
| 2023-12-11 | $171.00 | $173.79 | $170.99 | $173.52 | 387 846 |
| 2023-12-08 | $169.10 | $170.97 | $169.10 | $170.82 | 274 036 |
| 2023-12-07 | $168.97 | $169.81 | $167.52 | $169.10 | 451 698 |
| 2023-12-06 | $170.67 | $170.86 | $168.49 | $168.66 | 465 822 |
| 2023-12-05 | $171.90 | $172.37 | $168.89 | $170.07 | 417 244 |
| 2023-12-04 | $171.05 | $173.37 | $171.05 | $173.15 | 430 115 |
| 2023-12-01 | $170.86 | $172.76 | $170.14 | $172.60 | 500 992 |
| 2023-11-30 | $170.13 | $172.06 | $169.55 | $171.19 | 2 369 784 |
| 2023-11-29 | $170.00 | $171.83 | $169.69 | $170.05 | 487 682 |
| 2023-11-28 | $167.75 | $169.34 | $167.75 | $169.00 | 570 952 |
| 2023-11-27 | $167.91 | $168.58 | $167.29 | $167.58 | 546 595 |
