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 |
| 2023-09-13 | $160.14 | $160.92 | $159.75 | $160.36 | 262 426 |
| 2023-09-12 | $159.70 | $160.89 | $159.39 | $160.22 | 306 365 |
| 2023-09-11 | $161.01 | $161.22 | $159.35 | $160.66 | 280 476 |
| 2023-09-08 | $161.04 | $161.69 | $159.70 | $160.55 | 381 301 |
| 2023-09-07 | $162.50 | $162.92 | $161.00 | $161.45 | 264 217 |
| 2023-09-06 | $164.42 | $165.26 | $163.13 | $163.82 | 357 048 |
| 2023-09-05 | $164.84 | $165.62 | $162.22 | $164.59 | 452 814 |
| 2023-09-01 | $164.25 | $165.01 | $163.35 | $164.61 | 306 089 |
| 2023-08-31 | $163.48 | $164.30 | $162.68 | $163.66 | 577 391 |
| 2023-08-30 | $161.68 | $163.46 | $160.71 | $162.74 | 305 634 |
| 2023-08-29 | $159.10 | $161.50 | $158.55 | $161.19 | 259 609 |
| 2023-08-28 | $157.72 | $159.21 | $157.70 | $158.82 | 167 225 |
| 2023-08-25 | $156.05 | $157.93 | $156.05 | $157.29 | 236 890 |
| 2023-08-24 | $159.19 | $159.19 | $155.77 | $155.80 | 231 883 |
| 2023-08-23 | $156.10 | $159.01 | $155.48 | $158.28 | 241 625 |
| 2023-08-22 | $156.93 | $157.22 | $155.90 | $156.09 | 219 957 |
| 2023-08-21 | $156.14 | $156.78 | $155.31 | $156.17 | 290 268 |
| 2023-08-18 | $153.68 | $156.10 | $153.31 | $155.32 | 230 539 |
| 2023-08-17 | $157.12 | $157.46 | $155.07 | $155.20 | 277 721 |
| 2023-08-16 | $155.27 | $156.35 | $154.39 | $155.60 | 370 842 |
| 2023-08-15 | $156.90 | $157.67 | $154.61 | $155.55 | 307 068 |
| 2023-08-14 | $156.24 | $158.35 | $156.24 | $157.95 | 262 462 |
| 2023-08-11 | $156.90 | $157.69 | $156.06 | $157.10 | 240 106 |
| 2023-08-10 | $160.63 | $161.29 | $157.43 | $157.73 | 247 911 |
| 2023-08-09 | $160.33 | $160.45 | $158.98 | $159.13 | 375 759 |
