NASDAQ:FFIV
F5 Networks Stock Price (Quote)
$165.31
-16.82 (-9.24%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $159.01 | $196.35 | Tuesday, 30th Apr 2024 FFIV stock ended at $165.31. This is 9.24% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 6.91% from a day low at $159.01 to a day high of $170.00. |
| 90 days | $159.01 | $196.35 | |
| 52 weeks | $129.94 | $199.49 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $100.51 | $100.82 | $99.25 | $99.77 | 506 500 |
| Mar 07, 2016 | $99.31 | $101.27 | $98.76 | $100.87 | 957 800 |
| Mar 04, 2016 | $100.73 | $100.78 | $99.45 | $99.79 | 620 300 |
| Mar 03, 2016 | $99.77 | $100.78 | $99.41 | $100.47 | 795 400 |
| Mar 02, 2016 | $98.27 | $100.50 | $97.91 | $100.14 | 1 115 600 |
| Mar 01, 2016 | $96.73 | $98.75 | $96.29 | $98.66 | 788 700 |
| Feb 29, 2016 | $96.98 | $97.43 | $96.02 | $96.17 | 750 100 |
| Feb 26, 2016 | $96.30 | $97.72 | $96.30 | $97.12 | 823 500 |
| Feb 25, 2016 | $94.37 | $95.96 | $92.50 | $95.95 | 811 300 |
| Feb 24, 2016 | $92.83 | $94.42 | $91.35 | $94.30 | 864 500 |
| Feb 23, 2016 | $93.62 | $94.90 | $93.02 | $93.53 | 954 000 |
| Feb 22, 2016 | $93.22 | $94.93 | $92.95 | $94.57 | 782 400 |
| Feb 19, 2016 | $91.70 | $92.84 | $91.11 | $92.67 | 683 200 |
| Feb 18, 2016 | $92.19 | $92.77 | $91.22 | $91.87 | 822 200 |
| Feb 17, 2016 | $90.02 | $91.78 | $90.02 | $91.52 | 1 360 100 |
| Feb 16, 2016 | $89.00 | $89.85 | $88.12 | $89.51 | 945 600 |
| Feb 12, 2016 | $87.64 | $88.06 | $86.90 | $87.83 | 810 400 |
| Feb 11, 2016 | $86.79 | $87.60 | $86.03 | $86.96 | 1 227 000 |
| Feb 10, 2016 | $88.60 | $89.27 | $87.32 | $87.55 | 799 600 |
| Feb 09, 2016 | $87.59 | $88.84 | $86.85 | $87.61 | 1 031 900 |
| Feb 08, 2016 | $89.79 | $89.79 | $87.11 | $88.18 | 1 536 400 |
| Feb 05, 2016 | $91.76 | $92.25 | $89.85 | $90.22 | 1 134 600 |
| Feb 04, 2016 | $91.19 | $92.65 | $90.94 | $92.05 | 640 200 |
| Feb 03, 2016 | $91.50 | $92.42 | $89.66 | $91.19 | 983 400 |
| Feb 02, 2016 | $91.56 | $93.30 | $90.81 | $90.93 | 1 188 700 |
