NASDAQ:FFIV
F5 Networks Stock Price (Quote)
$166.62
+1.31 (+0.792%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $159.01 | $196.35 | Wednesday, 1st May 2024 FFIV stock ended at $166.62. This is 0.792% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.52% from a day low at $164.46 to a day high of $170.25. |
| 90 days | $159.01 | $196.35 | |
| 52 weeks | $130.34 | $199.49 |
| Date | Open | High | Low | Close | Volume |
| Feb 02, 2016 | $91.56 | $93.30 | $90.81 | $90.93 | 1 188 700 |
| Feb 01, 2016 | $93.12 | $94.29 | $92.68 | $94.01 | 1 034 500 |
| Jan 29, 2016 | $93.26 | $94.60 | $93.18 | $93.78 | 1 344 800 |
| Jan 28, 2016 | $95.98 | $95.98 | $92.49 | $92.50 | 2 218 700 |
| Jan 27, 2016 | $95.84 | $96.94 | $95.14 | $95.34 | 1 721 100 |
| Jan 26, 2016 | $94.28 | $96.58 | $94.18 | $96.41 | 1 474 200 |
| Jan 25, 2016 | $93.61 | $95.77 | $93.40 | $93.92 | 1 913 800 |
| Jan 22, 2016 | $90.37 | $93.92 | $90.25 | $93.77 | 1 982 800 |
| Jan 21, 2016 | $94.50 | $94.50 | $88.80 | $89.51 | 4 007 700 |
| Jan 20, 2016 | $92.01 | $92.45 | $88.75 | $90.02 | 3 140 300 |
| Jan 19, 2016 | $94.51 | $95.00 | $92.38 | $93.50 | 1 761 200 |
| Jan 15, 2016 | $91.33 | $94.12 | $91.00 | $93.52 | 2 253 900 |
| Jan 14, 2016 | $93.08 | $96.21 | $91.99 | $94.16 | 2 060 400 |
| Jan 13, 2016 | $92.79 | $94.24 | $92.13 | $94.00 | 2 269 100 |
| Jan 12, 2016 | $93.19 | $93.74 | $91.45 | $92.61 | 1 858 400 |
| Jan 11, 2016 | $91.81 | $94.40 | $91.01 | $93.52 | 1 829 400 |
| Jan 08, 2016 | $93.11 | $93.71 | $91.23 | $92.13 | 1 290 400 |
| Jan 07, 2016 | $93.68 | $94.50 | $90.81 | $91.82 | 1 788 900 |
| Jan 06, 2016 | $95.42 | $96.42 | $94.63 | $95.02 | 1 333 500 |
| Jan 05, 2016 | $95.66 | $96.70 | $95.50 | $96.52 | 1 157 600 |
