Financial News

F5 Networks (NQ: FFIV )

226.25 USD -5.82 (-2.51%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 136.19 136.35 133.54 135.90 1,263,600 +0.90(+0.67%)
Jul 30, 2020 136.52 137.15 134.65 135.00 829,893 -2.74(-1.99%)
Jul 29, 2020 138.30 140.81 136.57 137.74 1,436,565 -0.23(-0.17%)
Jul 28, 2020 144.75 145.34 136.37 137.97 3,898,221 -13.27(-8.77%)
Jul 27, 2020 152.88 154.21 149.89 151.24 1,408,021 -1.10(-0.72%)
Jul 24, 2020 154.21 155.27 151.48 152.34 675,600 -2.37(-1.53%)
Jul 23, 2020 155.00 156.36 154.07 154.71 636,245 -0.13(-0.08%)
Jul 22, 2020 153.94 155.63 153.17 154.84 503,954 +0.48(+0.31%)
Jul 21, 2020 152.46 155.81 151.94 154.36 965,534 +1.99(+1.31%)
Jul 20, 2020 150.40 153.84 150.40 152.37 691,299 +2.94(+1.97%)
Jul 17, 2020 147.75 150.00 146.45 149.43 1,816,600 +1.99(+1.35%)
Jul 16, 2020 146.20 147.58 145.45 147.44 523,181 +0.51(+0.35%)
Jul 15, 2020 147.60 149.22 144.64 146.93 926,117 +3.02(+2.10%)
Jul 14, 2020 141.00 143.97 140.17 143.91 648,721 +3.65(+2.60%)
Jul 13, 2020 143.21 144.80 139.93 140.26 966,705 -2.26(-1.59%)
Jul 10, 2020 144.46 144.86 141.32 142.52 596,100 -2.29(-1.58%)
Jul 09, 2020 139.51 145.00 137.79 144.81 1,726,023 +10.65(+7.94%)
Jul 08, 2020 134.90 135.83 132.93 134.16 902,049 -0.13(-0.10%)
Jul 07, 2020 138.68 139.61 133.94 134.29 1,017,870 -5.41(-3.87%)
Jul 06, 2020 139.93 140.60 138.06 139.70 545,820 +1.18(+0.85%)
Jul 02, 2020 138.63 140.07 137.92 138.52 525,100 +1.21(+0.88%)
Jul 01, 2020 139.76 140.28 137.17 137.31 561,967 -2.17(-1.56%)
Jun 30, 2020 137.91 139.96 137.57 139.48 612,491 +2.07(+1.51%)
Jun 29, 2020 140.86 141.27 136.63 137.41 907,623 -2.71(-1.93%)
Jun 26, 2020 133.93 141.69 133.93 140.12 2,089,200 +5.26(+3.90%)
Jun 25, 2020 135.35 135.35 132.10 134.86 654,506 -0.15(-0.11%)
Jun 24, 2020 134.74 135.97 133.48 135.01 1,164,167 -1.35(-0.99%)
Jun 23, 2020 137.66 138.76 135.96 136.36 505,671 -0.54(-0.39%)
Jun 22, 2020 135.85 139.05 134.59 136.90 1,135,515 +0.25(+0.18%)
Jun 19, 2020 140.21 141.20 134.46 136.65 1,064,600 -1.93(-1.39%)
Jun 18, 2020 140.15 140.15 138.34 138.58 533,290 -1.61(-1.15%)
Jun 17, 2020 142.60 142.60 140.04 140.19 596,886 -1.59(-1.12%)
Jun 16, 2020 144.64 145.20 140.02 141.78 715,488 +1.78(+1.27%)
Jun 15, 2020 137.32 141.25 136.35 140.00 457,869 -0.32(-0.23%)
Jun 12, 2020 140.61 142.64 137.54 140.32 544,500 +2.81(+2.04%)
Jun 11, 2020 142.78 144.03 137.46 137.51 778,058 -8.51(-5.83%)
Jun 10, 2020 144.76 147.83 142.63 146.02 700,391 +2.10(+1.46%)
Jun 09, 2020 145.74 146.00 143.82 143.92 387,536 -2.36(-1.61%)
Jun 08, 2020 145.86 147.64 144.84 146.28 536,715 +1.14(+0.79%)
Jun 05, 2020 144.11 146.95 143.72 145.14 456,100 +2.25(+1.57%)
Jun 04, 2020 146.09 146.09 141.21 142.89 935,933 -3.20(-2.19%)
Jun 03, 2020 145.92 147.43 145.45 146.09 550,387 -0.45(-0.31%)
Jun 02, 2020 146.63 147.37 144.49 146.54 589,731 +0.72(+0.49%)
Jun 01, 2020 144.74 146.48 142.42 145.82 710,083 +0.90(+0.62%)
May 29, 2020 143.53 145.14 140.81 144.92 922,400 +2.67(+1.88%)
May 28, 2020 145.47 146.00 142.21 142.25 783,199 -3.02(-2.08%)
May 27, 2020 139.93 145.39 139.19 145.27 994,584 +6.16(+4.43%)
May 26, 2020 141.14 141.76 138.01 139.11 807,554 +1.80(+1.31%)
May 22, 2020 136.96 137.59 134.93 137.31 880,800 +0.17(+0.12%)
May 21, 2020 140.33 140.70 137.06 137.14 490,167 -3.24(-2.31%)
May 20, 2020 139.97 142.27 139.75 140.38 566,995 +1.45(+1.04%)
May 19, 2020 141.81 141.97 138.77 138.93 527,052 -2.24(-1.59%)
May 18, 2020 141.51 142.65 140.44 141.17 629,998 +2.44(+1.76%)
May 15, 2020 136.86 140.71 135.80 138.73 1,552,000 +1.61(+1.17%)
May 14, 2020 136.00 138.00 135.06 137.12 727,782 +0.09(+0.07%)
May 13, 2020 139.43 140.98 136.10 137.03 701,206 -3.38(-2.41%)
May 12, 2020 148.70 149.38 140.41 140.41 964,970 -8.06(-5.43%)
May 11, 2020 148.19 149.29 147.21 148.47 614,278 -0.55(-0.37%)
May 08, 2020 143.84 149.10 143.43 149.02 847,100 +6.31(+4.42%)
May 07, 2020 142.17 143.89 141.39 142.71 582,318 +0.91(+0.64%)
May 06, 2020 137.27 143.03 136.88 141.80 1,068,417 +5.28(+3.87%)
May 05, 2020 135.73 137.35 135.64 136.52 939,674 +1.12(+0.83%)
May 04, 2020 132.14 135.49 132.06 135.40 849,979 +0.10(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback