Financial News

F5 Networks (NQ: FFIV )

206.51 USD +0.62 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 46.73 47.98 46.70 47.27 3,228,800 +1.05(+2.27%)
Jun 29, 2005 45.08 46.69 45.08 46.22 2,682,800 +1.20(+2.67%)
Jun 28, 2005 44.59 45.12 43.82 45.02 3,332,600 +0.64(+1.44%)
Jun 27, 2005 45.61 45.94 43.97 44.38 2,866,400 -1.31(-2.87%)
Jun 24, 2005 46.50 47.50 45.36 45.69 3,745,000 -0.93(-1.99%)
Jun 23, 2005 46.05 47.65 45.91 46.62 6,347,800 +0.59(+1.28%)
Jun 22, 2005 47.67 48.05 45.91 46.03 2,204,800 -1.33(-2.81%)
Jun 21, 2005 46.42 47.75 46.26 47.36 3,084,800 +0.89(+1.92%)
Jun 20, 2005 46.80 47.15 45.70 46.47 2,427,800 -0.66(-1.40%)
Jun 17, 2005 48.90 49.11 46.81 47.13 2,666,600 -1.51(-3.10%)
Jun 16, 2005 46.90 49.31 46.90 48.64 3,058,800 +1.58(+3.36%)
Jun 15, 2005 48.81 49.15 46.39 47.06 2,917,800 -1.64(-3.37%)
Jun 14, 2005 47.96 49.76 47.62 48.70 6,821,400 -1.86(-3.68%)
Jun 13, 2005 50.94 51.64 50.44 50.56 1,189,800 -0.63(-1.23%)
Jun 10, 2005 51.48 51.62 50.25 51.19 904,600 -0.06(-0.12%)
Jun 09, 2005 50.98 51.76 50.41 51.25 1,010,000 +0.35(+0.69%)
Jun 08, 2005 52.83 53.62 50.77 50.90 2,043,200 -1.53(-2.92%)
Jun 07, 2005 50.46 54.01 50.46 52.43 3,409,200 +1.75(+3.45%)
Jun 06, 2005 50.71 51.18 50.30 50.68 1,071,600 +0.10(+0.20%)
Jun 03, 2005 50.78 51.56 49.96 50.58 1,593,200 +0.01(+0.02%)
Jun 02, 2005 50.96 51.09 49.11 50.57 2,522,200 -0.36(-0.71%)
Jun 01, 2005 51.00 52.29 50.55 50.93 1,920,600 -0.28(-0.55%)
May 31, 2005 51.38 51.46 50.35 51.21 1,601,200 -0.56(-1.08%)
May 27, 2005 50.32 51.88 50.15 51.77 1,291,000 +1.19(+2.35%)
May 26, 2005 51.22 52.21 49.76 50.58 2,068,200 -0.70(-1.37%)
May 25, 2005 49.98 52.49 49.80 51.28 3,083,800 +1.05(+2.09%)
May 24, 2005 49.38 50.70 49.00 50.23 1,631,800 +0.65(+1.31%)
May 23, 2005 49.55 50.44 49.05 49.58 1,201,600 -0.03(-0.06%)
May 20, 2005 49.75 49.95 48.92 49.61 1,115,200 -0.24(-0.48%)
May 19, 2005 49.14 50.82 48.18 49.85 2,319,800 -0.14(-0.28%)
May 18, 2005 46.98 50.20 46.80 49.99 4,341,800 +3.08(+6.57%)
May 17, 2005 46.18 46.91 45.65 46.91 1,367,000 +0.61(+1.32%)
May 16, 2005 45.63 46.63 45.21 46.30 2,612,000 +0.96(+2.12%)
May 13, 2005 43.56 45.65 43.53 45.34 4,922,800 +2.78(+6.53%)
May 12, 2005 43.31 43.87 42.33 42.56 1,519,600 -0.78(-1.80%)
May 11, 2005 43.64 43.91 42.62 43.34 2,188,400 -0.30(-0.69%)
May 10, 2005 44.10 44.77 42.53 43.64 2,091,200 -0.52(-1.18%)
May 09, 2005 44.44 45.00 43.36 44.16 1,163,400 -0.36(-0.81%)
May 06, 2005 44.17 44.60 43.79 44.52 2,110,800 +0.48(+1.09%)
May 05, 2005 44.66 44.66 43.60 44.04 1,827,400 -0.57(-1.28%)
May 04, 2005 42.50 44.85 42.33 44.61 2,332,800 +2.02(+4.74%)
May 03, 2005 42.31 43.40 41.57 42.59 1,499,400 +0.36(+0.85%)
May 02, 2005 42.57 42.97 41.55 42.23 1,847,200 -0.55(-1.29%)
Apr 29, 2005 41.86 43.10 41.42 42.78 2,234,400 +1.03(+2.47%)
Apr 28, 2005 42.52 43.42 41.59 41.75 2,624,600 -1.00(-2.34%)
Apr 27, 2005 42.31 43.50 41.30 42.75 3,859,000 -2.32(-5.15%)
Apr 26, 2005 46.01 46.63 44.93 45.07 1,738,800 -0.94(-2.04%)
Apr 25, 2005 45.46 46.36 45.25 46.01 1,587,200 +1.25(+2.79%)
Apr 22, 2005 45.78 46.15 43.96 44.76 2,276,400 -1.02(-2.23%)
Apr 21, 2005 45.00 45.87 42.25 45.78 11,202,800 -1.40(-2.97%)
Apr 20, 2005 47.34 48.76 46.50 47.18 5,484,400 +1.13(+2.45%)
Apr 19, 2005 44.77 47.21 44.77 46.05 2,698,400 +1.74(+3.93%)
Apr 18, 2005 44.22 45.27 43.31 44.31 2,275,600 +0.14(+0.32%)
Apr 15, 2005 46.00 46.11 43.78 44.17 4,176,400 -2.15(-4.64%)
Apr 14, 2005 47.50 47.60 45.86 46.32 2,813,400 -0.97(-2.05%)
Apr 13, 2005 48.14 49.25 46.94 47.29 1,983,800 -1.27(-2.62%)
Apr 12, 2005 48.97 49.04 47.12 48.56 4,085,800 -0.56(-1.14%)
Apr 11, 2005 50.37 50.66 49.05 49.12 1,366,000 -1.29(-2.56%)
Apr 08, 2005 50.86 51.46 50.01 50.41 1,592,800 -0.50(-0.98%)
Apr 07, 2005 50.35 50.91 49.77 50.91 1,420,600 +0.49(+0.97%)
Apr 06, 2005 51.10 51.66 50.23 50.42 1,357,000 -0.83(-1.62%)
Apr 05, 2005 51.50 52.08 50.60 51.25 1,761,000 -0.30(-0.58%)
Apr 04, 2005 50.16 51.65 49.90 51.55 2,611,400 +1.27(+2.53%)
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