Financial News

F5 Networks (NQ: FFIV )

222.80 USD -0.70 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 124.03 124.65 122.31 122.77 665,455 -1.24(-1.00%)
Sep 29, 2020 122.99 125.03 122.48 124.01 731,882 +0.64(+0.52%)
Sep 28, 2020 121.77 123.49 121.54 123.37 592,027 +3.38(+2.82%)
Sep 25, 2020 118.48 120.61 118.00 119.99 476,500 +1.08(+0.91%)
Sep 24, 2020 117.89 119.71 117.65 118.91 718,018 +0.04(+0.03%)
Sep 23, 2020 121.22 122.11 118.45 118.87 653,114 -1.48(-1.23%)
Sep 22, 2020 118.67 120.42 117.16 120.35 619,585 +2.58(+2.19%)
Sep 21, 2020 119.29 119.29 116.79 117.77 793,152 -3.07(-2.54%)
Sep 18, 2020 122.67 123.09 120.11 120.84 1,101,600 -2.42(-1.96%)
Sep 17, 2020 121.29 124.58 120.12 123.26 710,904 -0.27(-0.22%)
Sep 16, 2020 122.04 124.37 121.64 123.53 637,287 +2.04(+1.68%)
Sep 15, 2020 122.52 123.07 121.35 121.49 507,472 -0.15(-0.12%)
Sep 14, 2020 121.00 122.28 120.49 121.64 519,652 +1.65(+1.38%)
Sep 11, 2020 120.92 122.04 118.91 119.99 456,500 -0.05(-0.04%)
Sep 10, 2020 123.52 124.37 119.83 120.04 446,330 -3.26(-2.64%)
Sep 09, 2020 123.70 124.19 121.77 123.30 510,999 +1.16(+0.95%)
Sep 08, 2020 125.34 126.19 121.89 122.14 609,145 -5.00(-3.93%)
Sep 04, 2020 129.00 129.24 125.92 127.14 479,000 -1.54(-1.20%)
Sep 03, 2020 129.91 131.10 126.74 128.68 665,914 -3.93(-2.96%)
Sep 02, 2020 131.55 133.70 130.90 132.61 631,813 +1.51(+1.15%)
Sep 01, 2020 131.24 132.25 129.13 131.10 571,594 -1.23(-0.93%)
Aug 31, 2020 131.61 132.86 129.80 132.33 817,166 +2.06(+1.58%)
Aug 28, 2020 129.50 131.34 129.33 130.27 521,800 +1.51(+1.17%)
Aug 27, 2020 133.34 133.95 127.90 128.76 1,102,337 -5.05(-3.77%)
Aug 26, 2020 133.22 135.63 133.15 133.81 681,800 +0.06(+0.04%)
Aug 25, 2020 135.66 136.31 133.41 133.75 423,707 -2.44(-1.79%)
Aug 24, 2020 136.39 137.38 135.67 136.19 478,206 +0.87(+0.64%)
Aug 21, 2020 133.84 135.57 133.34 135.32 1,280,100 +0.98(+0.73%)
Aug 20, 2020 133.76 135.36 133.27 134.34 617,934 -0.34(-0.25%)
Aug 19, 2020 134.93 135.98 134.36 134.68 370,011 +0.15(+0.11%)
Aug 18, 2020 135.07 135.34 133.86 134.53 517,651 -0.28(-0.21%)
Aug 17, 2020 136.46 136.82 134.31 134.81 542,683 -1.24(-0.91%)
Aug 14, 2020 136.40 136.88 135.07 136.05 641,400 -0.84(-0.61%)
Aug 13, 2020 138.15 138.99 136.17 136.89 752,125 -1.40(-1.01%)
Aug 12, 2020 138.11 139.18 136.30 138.29 565,383 +0.54(+0.39%)
Aug 11, 2020 139.86 140.71 137.15 137.75 595,609 -1.87(-1.34%)
Aug 10, 2020 140.59 140.85 138.03 139.62 562,969 -0.96(-0.68%)
Aug 07, 2020 141.00 141.75 139.96 140.58 687,000 -0.76(-0.54%)
Aug 06, 2020 140.00 141.86 140.00 141.34 594,064 +0.55(+0.39%)
Aug 05, 2020 140.16 140.93 138.37 140.79 725,444 +0.11(+0.08%)
Aug 04, 2020 138.91 141.33 138.58 140.68 827,702 +1.63(+1.17%)
Aug 03, 2020 135.30 139.42 135.30 139.05 993,100 +3.15(+2.32%)
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%)
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