Financial News

F5 Networks (NQ: FFIV )

191.88 USD -0.30 (-0.16%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 173.51 175.21 172.36 172.45 439,351 -0.53(-0.31%)
Jun 28, 2018 170.25 173.61 170.03 172.98 391,841 +2.58(+1.51%)
Jun 27, 2018 171.32 173.65 170.38 170.40 581,787 -2.08(-1.21%)
Jun 26, 2018 170.65 173.39 170.32 172.48 630,888 +2.43(+1.43%)
Jun 25, 2018 170.60 171.33 168.02 170.05 916,951 -1.42(-0.83%)
Jun 22, 2018 178.89 178.89 171.13 171.47 1,163,698 -8.73(-4.84%)
Jun 21, 2018 181.71 183.22 179.31 180.20 665,435 -1.79(-0.98%)
Jun 20, 2018 180.55 183.27 180.01 181.99 566,675 +2.45(+1.36%)
Jun 19, 2018 178.37 179.88 174.87 179.54 957,113 -1.74(-0.96%)
Jun 18, 2018 181.52 182.40 179.84 181.28 614,956 -1.22(-0.67%)
Jun 15, 2018 182.75 181.64 182.50 1,140,555 +0.86(+0.47%)
Jun 14, 2018 180.00 181.84 179.92 181.64 660,553 +1.87(+1.04%)
Jun 13, 2018 177.97 180.92 177.97 179.77 557,798 +2.20(+1.24%)
Jun 12, 2018 176.58 177.70 175.73 177.57 512,796 +0.63(+0.36%)
Jun 11, 2018 177.43 177.89 176.61 176.94 523,811 +0.14(+0.08%)
Jun 08, 2018 176.41 177.33 174.98 176.80 367,121 -0.12(-0.07%)
Jun 07, 2018 179.22 179.62 175.18 176.92 564,916 -1.90(-1.06%)
Jun 06, 2018 178.09 179.03 177.41 178.82 658,741 +0.89(+0.50%)
Jun 05, 2018 176.77 178.02 176.23 177.93 535,374 +1.74(+0.99%)
Jun 04, 2018 175.97 176.44 174.52 176.19 611,307 +1.00(+0.57%)
Jun 01, 2018 174.57 176.34 174.02 175.19 664,999 +2.08(+1.20%)
May 31, 2018 173.21 174.80 171.59 173.11 1,556,806 -0.05(-0.03%)
May 30, 2018 173.86 173.86 171.73 173.16 547,835 +0.41(+0.24%)
May 29, 2018 173.64 174.02 171.69 172.75 558,188 -2.05(-1.17%)
May 25, 2018 174.80 174.80 174.80 0 +1.39(+0.80%)
May 24, 2018 174.23 174.98 172.41 173.41 419,931 -1.16(-0.66%)
May 23, 2018 173.22 174.70 172.72 174.57 494,904 +0.61(+0.35%)
May 22, 2018 175.22 176.33 173.46 173.96 508,748 -0.45(-0.26%)
May 21, 2018 173.29 175.54 173.29 174.41 596,415 +2.14(+1.24%)
May 18, 2018 170.89 172.78 170.23 172.27 687,031 +1.13(+0.66%)
May 17, 2018 170.18 171.92 169.46 171.14 669,661 +0.10(+0.06%)
May 16, 2018 170.33 171.82 169.36 171.04 695,966 -0.16(-0.09%)
May 15, 2018 171.99 172.27 169.82 171.20 746,992 -1.39(-0.81%)
May 14, 2018 172.00 173.35 170.93 172.59 472,761 +0.83(+0.48%)
May 11, 2018 172.30 172.79 170.23 171.76 653,996 -1.00(-0.58%)
May 10, 2018 172.99 174.26 172.12 172.76 802,887 +0.76(+0.44%)
May 09, 2018 169.94 172.41 169.45 172.00 770,199 +2.37(+1.40%)
May 08, 2018 170.82 170.92 168.58 169.63 808,001 +0.43(+0.25%)
May 07, 2018 168.52 170.21 168.01 169.20 812,389 +1.07(+0.64%)
May 04, 2018 167.35 168.64 166.58 168.13 1,114,666 -0.19(-0.11%)
May 03, 2018 164.54 168.63 164.09 168.32 1,013,731 +2.60(+1.57%)
May 02, 2018 162.58 166.86 162.00 165.72 935,617 +1.05(+0.64%)
May 01, 2018 160.70 164.88 160.21 164.67 1,018,764 +1.58(+0.97%)
Apr 30, 2018 160.84 163.48 160.50 163.09 1,182,008 +2.25(+1.40%)
Apr 27, 2018 159.05 161.71 158.77 160.84 758,052 +2.37(+1.50%)
Apr 26, 2018 159.62 161.99 155.70 158.47 1,311,238 +1.40(+0.89%)
Apr 25, 2018 157.01 157.97 155.67 157.07 896,943 -0.07(-0.04%)
Apr 24, 2018 158.74 159.87 154.83 157.14 658,811 -0.58(-0.37%)
Apr 23, 2018 157.27 158.81 156.37 157.72 553,667 +0.76(+0.48%)
Apr 20, 2018 158.17 158.69 156.08 156.96 554,701 -0.80(-0.51%)
Apr 19, 2018 157.91 159.12 156.79 157.76 594,361 -0.23(-0.15%)
Apr 18, 2018 159.22 159.99 156.77 157.99 648,443 -0.68(-0.43%)
Apr 17, 2018 155.83 161.58 155.43 158.67 1,166,734 +3.42(+2.20%)
Apr 16, 2018 156.00 156.30 153.98 155.25 970,202 +0.19(+0.12%)
Apr 13, 2018 153.62 157.20 153.10 155.06 1,798,428 +6.71(+4.52%)
Apr 12, 2018 146.60 149.10 146.39 148.35 396,219 +2.96(+2.04%)
Apr 11, 2018 144.19 146.65 144.16 145.39 507,020 +0.45(+0.31%)
Apr 10, 2018 142.49 145.61 141.53 144.94 720,451 +4.16(+2.95%)
Apr 09, 2018 141.74 143.23 139.68 140.78 479,847 +0.07(+0.05%)
Apr 06, 2018 142.29 143.44 139.72 140.71 560,917 -2.53(-1.77%)
Apr 05, 2018 144.23 144.87 143.11 143.24 541,966 -0.17(-0.12%)
Apr 04, 2018 140.15 143.86 138.67 143.41 729,417 +1.07(+0.75%)
Apr 03, 2018 141.95 143.05 141.06 142.34 697,359 +1.63(+1.16%)
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