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 (%)
Sep 30, 2003 9.520 9.660 9.500 9.620 1,052,274 -0.04(-0.41%)
Sep 29, 2003 9.350 9.700 9.020 9.660 690,490 +0.35(+3.76%)
Sep 26, 2003 9.630 9.690 9.135 9.310 897,106 -0.31(-3.27%)
Sep 25, 2003 10.00 10.12 9.595 9.625 919,069 -0.38(-3.75%)
Sep 24, 2003 10.43 10.50 10.00 10.00 418,194 -0.46(-4.40%)
Sep 23, 2003 10.15 10.54 10.09 10.46 419,686 +0.35(+3.41%)
Sep 22, 2003 10.17 10.44 10.07 10.12 374,342 -0.21(-2.03%)
Sep 19, 2003 10.40 10.52 10.29 10.32 511,801 -0.08(-0.72%)
Sep 18, 2003 10.32 10.64 10.25 10.40 377,621 +0.04(+0.39%)
Sep 17, 2003 10.56 10.75 10.25 10.36 352,614 -0.21(-1.94%)
Sep 16, 2003 9.995 10.56 9.925 10.56 552,368 +0.60(+6.07%)
Sep 15, 2003 10.13 10.25 9.920 9.960 395,000 -0.25(-2.50%)
Sep 12, 2003 9.735 10.30 9.726 10.21 940,000 +0.41(+4.23%)
Sep 11, 2003 10.15 10.34 9.375 9.800 1,654,900 -0.35(-3.45%)
Sep 10, 2003 10.28 10.43 9.950 10.15 699,600 -0.21(-2.03%)
Sep 09, 2003 10.38 10.93 10.30 10.36 902,300 -0.12(-1.15%)
Sep 08, 2003 10.15 10.50 10.12 10.48 527,000 +0.35(+3.40%)
Sep 05, 2003 10.32 10.38 10.09 10.13 590,000 -0.17(-1.60%)
Sep 04, 2003 10.18 10.36 10.12 10.30 316,100 +0.08(+0.73%)
Sep 03, 2003 10.26 10.32 10.05 10.22 453,000 -0.07(-0.68%)
Sep 02, 2003 10.01 10.38 9.950 10.29 965,300 +0.49(+5.00%)
Aug 29, 2003 9.680 9.825 9.625 9.805 346,700 +0.15(+1.61%)
Aug 28, 2003 9.540 9.725 9.460 9.650 372,400 +0.17(+1.74%)
Aug 27, 2003 9.310 9.585 9.310 9.485 263,800 +0.16(+1.72%)
Aug 26, 2003 9.405 9.465 9.195 9.325 382,600 -0.08(-0.85%)
Aug 25, 2003 9.455 9.505 9.335 9.405 325,400 -0.10(-1.00%)
Aug 22, 2003 9.975 10.05 9.455 9.500 699,100 -0.30(-3.11%)
Aug 21, 2003 9.820 10.12 9.440 9.805 721,300 +0.04(+0.36%)
Aug 20, 2003 9.290 9.800 9.205 9.770 662,700 +0.37(+3.94%)
Aug 19, 2003 9.230 9.540 9.110 9.400 355,600 +0.11(+1.21%)
Aug 18, 2003 8.865 9.370 8.790 9.287 351,800 +0.48(+5.42%)
Aug 15, 2003 8.775 8.925 8.770 8.810 216,700 +0.04(+0.40%)
Aug 14, 2003 8.930 9.060 8.775 8.775 326,600 -0.21(-2.39%)
Aug 13, 2003 9.070 9.205 8.920 8.990 432,800 -0.04(-0.50%)
Aug 12, 2003 8.855 9.080 8.815 9.035 351,800 +0.29(+3.26%)
Aug 11, 2003 8.510 8.770 8.510 8.750 177,100 +0.21(+2.40%)
Aug 08, 2003 8.440 8.595 8.340 8.545 226,400 +0.04(+0.41%)
Aug 07, 2003 8.505 8.715 8.300 8.510 480,000 +0.01(+0.12%)
Aug 06, 2003 8.530 8.710 8.340 8.500 390,900 -0.05(-0.58%)
Aug 05, 2003 8.980 9.025 8.540 8.550 279,300 -0.41(-4.58%)
Aug 04, 2003 9.000 9.050 8.665 8.960 459,200 -0.07(-0.78%)
Aug 01, 2003 9.375 9.400 8.810 9.030 486,957 -0.35(-3.68%)
Jul 31, 2003 9.170 9.620 9.160 9.375 802,000 +0.25(+2.74%)
Jul 30, 2003 8.955 9.140 8.780 9.125 354,800 +0.21(+2.30%)
Jul 29, 2003 9.140 9.250 8.600 8.920 547,900 -0.21(-2.30%)
Jul 28, 2003 8.865 9.250 8.790 9.130 392,300 +0.31(+3.51%)
Jul 25, 2003 8.745 8.960 8.315 8.820 464,700 +0.12(+1.32%)
Jul 24, 2003 8.450 8.945 8.310 8.705 1,254,800 +0.21(+2.41%)
Jul 23, 2003 8.450 8.575 8.315 8.500 287,600 +0.03(+0.35%)
Jul 22, 2003 8.285 8.605 8.225 8.470 328,900 +0.26(+3.17%)
Jul 21, 2003 8.575 8.625 8.205 8.210 255,600 -0.37(-4.31%)
Jul 18, 2003 8.395 8.640 8.100 8.580 361,000 +0.18(+2.14%)
Jul 17, 2003 8.695 8.700 8.140 8.400 512,600 -0.42(-4.82%)
Jul 16, 2003 8.840 9.000 8.675 8.825 303,600 +0.05(+0.57%)
Jul 15, 2003 9.115 9.200 8.750 8.775 408,400 -0.22(-2.50%)
Jul 14, 2003 8.715 9.320 8.685 9.000 1,216,200 +0.40(+4.71%)
Jul 11, 2003 8.490 8.790 8.445 8.595 431,700 +0.14(+1.66%)
Jul 10, 2003 8.750 8.875 8.450 8.455 573,300 -0.38(-4.25%)
Jul 09, 2003 8.750 8.987 8.620 8.830 383,100 +0.09(+0.97%)
Jul 08, 2003 8.550 8.980 8.550 8.745 598,800 +0.17(+2.04%)
Jul 07, 2003 8.385 8.730 8.360 8.570 935,600 +0.28(+3.38%)
Jul 03, 2003 8.235 8.365 8.195 8.290 271,400 -0.03(-0.36%)
Jul 02, 2003 8.295 8.375 8.105 8.320 1,230,200 +0.03(+0.36%)
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