Financial News

F5 Networks (NQ: FFIV )

202.77 USD +4.18 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 45.54 46.75 45.09 46.34 1,229,200 +0.55(+1.20%)
Jul 28, 2006 45.12 45.95 44.75 45.79 677,600 +0.85(+1.89%)
Jul 27, 2006 45.75 46.24 44.72 44.94 685,000 -0.63(-1.38%)
Jul 26, 2006 45.34 46.39 44.84 45.57 1,116,000 +0.28(+0.62%)
Jul 25, 2006 45.13 45.89 44.77 45.29 1,318,600 +0.01(+0.02%)
Jul 24, 2006 44.38 45.49 43.70 45.28 1,858,200 +0.96(+2.17%)
Jul 21, 2006 42.92 45.54 40.55 44.32 10,237,000 -3.63(-7.57%)
Jul 20, 2006 48.25 49.27 43.00 47.95 4,720,000 -0.61(-1.26%)
Jul 19, 2006 47.65 50.50 47.65 48.56 4,772,800 +0.82(+1.72%)
Jul 18, 2006 47.89 49.24 46.56 47.74 2,072,000 +0.11(+0.23%)
Jul 17, 2006 47.17 48.30 46.67 47.63 1,272,200 +0.10(+0.21%)
Jul 14, 2006 47.27 48.20 46.09 47.53 1,947,400 +0.00(+0.00%)
Jul 13, 2006 47.45 49.34 47.12 47.53 1,494,800 -0.46(-0.96%)
Jul 12, 2006 48.46 49.19 47.04 47.99 2,397,600 -0.89(-1.82%)
Jul 11, 2006 47.94 49.48 47.94 48.88 2,442,800 +0.53(+1.10%)
Jul 10, 2006 52.90 52.90 46.38 48.35 8,170,400 -4.02(-7.68%)
Jul 07, 2006 54.10 54.10 52.27 52.37 1,818,000 -2.00(-3.68%)
Jul 06, 2006 53.60 60.85 53.22 54.37 6,353,000 +0.79(+1.47%)
Jul 05, 2006 53.66 54.22 53.05 53.58 1,694,000 -0.55(-1.02%)
Jul 03, 2006 52.76 54.38 52.76 54.13 567,800 +0.65(+1.22%)
Jun 30, 2006 53.36 53.75 52.83 53.48 1,545,600 +0.26(+0.49%)
Jun 29, 2006 51.39 53.24 51.39 53.22 1,877,000 +1.96(+3.82%)
Jun 28, 2006 51.19 51.41 50.22 51.26 1,602,000 -0.24(-0.47%)
Jun 27, 2006 51.42 52.67 51.29 51.50 2,213,800 +0.19(+0.37%)
Jun 26, 2006 51.05 51.77 50.45 51.31 1,874,600 +0.56(+1.10%)
Jun 23, 2006 49.25 51.18 48.59 50.75 2,494,000 +2.01(+4.12%)
Jun 22, 2006 48.98 49.27 48.01 48.74 1,075,000 -0.53(-1.08%)
Jun 21, 2006 48.77 49.92 48.11 49.27 1,735,600 +0.50(+1.03%)
Jun 20, 2006 48.32 49.47 47.65 48.77 2,140,200 +0.95(+1.99%)
Jun 19, 2006 48.30 49.89 47.69 47.82 3,877,000 +1.02(+2.18%)
Jun 16, 2006 46.90 47.55 46.52 46.80 1,996,000 -0.45(-0.95%)
Jun 15, 2006 45.04 47.71 45.04 47.25 3,536,200 +2.50(+5.59%)
Jun 14, 2006 44.00 45.14 43.61 44.75 2,973,800 +1.09(+2.50%)
Jun 13, 2006 43.38 44.99 42.22 43.66 4,086,800 +0.22(+0.51%)
Jun 12, 2006 47.16 47.16 43.06 43.44 2,599,600 -3.55(-7.55%)
Jun 09, 2006 47.60 48.57 46.14 46.99 1,940,800 -0.38(-0.80%)
Jun 08, 2006 47.54 47.88 45.89 47.37 2,280,400 -0.63(-1.31%)
Jun 07, 2006 48.35 48.95 47.51 48.00 1,197,200 -0.62(-1.28%)
Jun 06, 2006 48.50 48.99 47.28 48.62 1,840,400 +0.24(+0.50%)
Jun 05, 2006 49.48 49.97 48.25 48.38 1,908,800 -1.10(-2.22%)
Jun 02, 2006 48.95 50.76 48.89 49.48 2,289,200 +0.53(+1.08%)
Jun 01, 2006 48.26 49.30 47.70 48.95 1,697,400 +0.43(+0.89%)
May 31, 2006 47.30 49.07 46.41 48.52 5,759,000 +3.39(+7.51%)
May 30, 2006 46.66 46.66 45.05 45.13 2,069,000 -1.94(-4.12%)
May 26, 2006 47.36 47.96 46.67 47.07 1,536,800 +0.18(+0.38%)
May 25, 2006 46.11 47.02 45.12 46.89 3,421,600 +0.95(+2.07%)
May 24, 2006 48.25 48.50 44.30 45.94 7,539,800 -2.34(-4.85%)
May 23, 2006 50.50 52.50 48.21 48.28 6,570,400 -4.07(-7.77%)
May 22, 2006 52.27 52.95 50.62 52.35 2,809,800 +1.74(+3.44%)
May 19, 2006 50.56 51.97 49.88 50.61 2,509,200 +0.16(+0.32%)
May 18, 2006 52.27 52.95 50.41 50.45 2,883,600 -1.16(-2.25%)
May 17, 2006 54.43 54.50 50.12 51.61 9,783,800 -3.49(-6.33%)
May 16, 2006 58.07 58.19 54.90 55.10 3,272,400 -3.03(-5.21%)
May 15, 2006 57.83 58.40 57.60 58.13 1,485,600 -0.17(-0.29%)
May 12, 2006 57.57 59.06 57.15 58.30 2,094,600 +0.52(+0.90%)
May 11, 2006 57.71 58.36 57.42 57.78 2,545,800 -0.02(-0.03%)
May 10, 2006 58.13 58.80 57.74 57.80 1,674,200 -0.36(-0.62%)
May 09, 2006 57.72 58.17 57.61 58.16 1,247,400 +0.06(+0.10%)
May 08, 2006 59.00 59.33 57.86 58.10 1,711,800 -1.19(-2.01%)
May 05, 2006 59.50 59.85 58.88 59.29 1,320,400 +0.39(+0.66%)
May 04, 2006 58.68 59.35 58.00 58.90 1,113,400 +0.57(+0.98%)
May 03, 2006 57.75 58.73 57.62 58.33 1,336,200 +0.42(+0.73%)
May 02, 2006 57.97 58.47 57.43 57.91 1,294,200 -0.26(-0.45%)
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