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 |
| 2023-11-24 | $166.83 | $169.01 | $166.79 | $168.09 | 349 614 |
| 2023-11-22 | $166.81 | $168.55 | $166.05 | $167.07 | 568 548 |
| 2023-11-21 | $163.89 | $166.65 | $163.89 | $165.94 | 809 889 |
| 2023-11-20 | $162.79 | $164.91 | $162.79 | $164.21 | 566 536 |
| 2023-11-17 | $161.97 | $163.21 | $161.97 | $163.08 | 566 583 |
| 2023-11-16 | $161.94 | $163.94 | $160.42 | $161.05 | 620 393 |
| 2023-11-15 | $165.00 | $166.22 | $164.68 | $164.75 | 544 864 |
| 2023-11-14 | $160.00 | $164.50 | $159.75 | $164.44 | 582 788 |
| 2023-11-13 | $158.22 | $159.90 | $158.22 | $158.62 | 317 862 |
| 2023-11-10 | $156.43 | $159.07 | $155.98 | $159.05 | 457 958 |
| 2023-11-09 | $156.18 | $157.24 | $155.59 | $155.92 | 349 965 |
| 2023-11-08 | $156.75 | $157.50 | $155.34 | $155.84 | 431 937 |
| 2023-11-07 | $154.50 | $157.28 | $154.11 | $156.11 | 413 646 |
| 2023-11-06 | $153.73 | $154.62 | $152.97 | $154.53 | 269 569 |
| 2023-11-03 | $153.16 | $154.62 | $152.09 | $154.08 | 553 188 |
| 2023-11-02 | $151.56 | $153.24 | $149.40 | $152.87 | 662 520 |
| 2023-11-01 | $151.44 | $152.55 | $150.28 | $151.92 | 532 965 |
| 2023-10-31 | $149.96 | $152.29 | $149.52 | $151.59 | 511 390 |
| 2023-10-30 | $150.54 | $151.24 | $148.11 | $149.22 | 549 363 |
| 2023-10-27 | $152.36 | $153.08 | $148.63 | $149.77 | 536 273 |
| 2023-10-26 | $146.02 | $154.10 | $146.02 | $151.51 | 828 014 |
| 2023-10-25 | $147.10 | $155.98 | $146.00 | $151.68 | 1 042 321 |
| 2023-10-24 | $146.86 | $148.52 | $145.57 | $148.24 | 722 726 |
| 2023-10-23 | $147.52 | $147.60 | $145.45 | $146.42 | 461 530 |
| 2023-10-20 | $149.04 | $149.04 | $146.20 | $148.36 | 677 787 |
