NASDAQ:FFIV
F5 Networks Stock Price (Quote)
$179.59
-1.71 (-0.94%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $179.36 | $196.35 | Thursday, 18th Apr 2024 FFIV stock ended at $179.59. This is 0.94% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.60% from a day low at $179.36 to a day high of $182.23. |
| 90 days | $179.36 | $199.49 | |
| 52 weeks | $127.05 | $199.49 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-30 | $147.48 | $148.06 | $146.17 | $146.26 | 633 592 |
| 2023-06-29 | $144.93 | $145.84 | $144.02 | $145.77 | 388 668 |
| 2023-06-28 | $145.89 | $146.34 | $142.52 | $144.82 | 475 293 |
| 2023-06-27 | $144.51 | $146.55 | $144.47 | $146.35 | 379 382 |
| 2023-06-26 | $144.45 | $145.92 | $144.14 | $144.38 | 369 300 |
| 2023-06-23 | $143.29 | $144.93 | $142.65 | $144.45 | 562 967 |
| 2023-06-22 | $145.05 | $146.20 | $144.24 | $144.86 | 483 768 |
| 2023-06-21 | $148.00 | $148.44 | $145.57 | $145.66 | 566 694 |
| 2023-06-20 | $151.32 | $152.13 | $148.90 | $149.14 | 680 638 |
| 2023-06-16 | $153.16 | $154.04 | $151.34 | $151.98 | 1 032 911 |
| 2023-06-15 | $148.19 | $152.08 | $148.19 | $151.51 | 643 527 |
| 2023-06-14 | $150.34 | $151.47 | $148.83 | $149.72 | 565 175 |
| 2023-06-13 | $149.59 | $150.68 | $148.89 | $150.37 | 430 334 |
| 2023-06-12 | $146.96 | $149.67 | $146.95 | $148.65 | 397 243 |
| 2023-06-09 | $146.68 | $147.86 | $146.35 | $146.78 | 451 781 |
| 2023-06-08 | $145.28 | $146.73 | $144.50 | $146.13 | 291 797 |
| 2023-06-07 | $145.70 | $146.78 | $145.21 | $145.58 | 404 481 |
| 2023-06-06 | $143.92 | $145.39 | $143.23 | $145.20 | 351 849 |
| 2023-06-05 | $146.35 | $146.71 | $143.60 | $144.96 | 557 169 |
| 2023-06-02 | $147.30 | $147.77 | $146.00 | $146.75 | 670 818 |
| 2023-06-01 | $147.77 | $148.00 | $146.16 | $146.25 | 418 993 |
| 2023-05-31 | $146.67 | $148.44 | $146.15 | $147.58 | 1 034 067 |
| 2023-05-30 | $149.26 | $149.42 | $145.85 | $147.63 | 591 155 |
| 2023-05-26 | $148.69 | $148.93 | $145.04 | $148.20 | 513 123 |
| 2023-05-25 | $143.92 | $145.78 | $143.87 | $144.95 | 615 715 |
