Financial News

F5 Networks (NQ: FFIV )

201.78 USD -2.80 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 4.225 4.975 4.225 4.890 854,700 +0.39(+8.67%)
Jun 27, 2002 4.510 4.550 4.194 4.500 276,400 +0.10(+2.27%)
Jun 26, 2002 3.825 4.500 3.655 4.400 910,100 +0.23(+5.52%)
Jun 25, 2002 4.575 4.640 3.950 4.170 498,900 -0.46(-9.84%)
Jun 21, 2002 5.000 5.005 4.385 4.625 914,500 -0.42(-8.33%)
Jun 20, 2002 5.505 5.650 5.030 5.045 596,100 -0.51(-9.18%)
Jun 19, 2002 5.510 5.880 5.500 5.555 358,400 -0.03(-0.45%)
Jun 18, 2002 5.750 5.819 5.490 5.580 392,200 -0.08(-1.42%)
Jun 17, 2002 5.445 5.675 5.300 5.660 330,800 +0.17(+3.11%)
Jun 14, 2002 5.480 5.495 5.150 5.490 333,300 -0.33(-5.59%)
Jun 12, 2002 6.050 6.050 5.450 5.815 699,000 -0.20(-3.33%)
Jun 11, 2002 6.125 6.210 5.945 6.015 277,400 -0.02(-0.25%)
Jun 10, 2002 6.105 6.240 6.020 6.030 121,700 -0.05(-0.83%)
Jun 07, 2002 5.765 6.125 5.730 6.080 398,400 +0.13(+2.11%)
Jun 06, 2002 6.370 6.390 5.955 5.955 210,300 -0.37(-5.85%)
Jun 05, 2002 6.030 6.325 5.800 6.325 354,200 +0.42(+7.11%)
May 31, 2002 6.125 6.195 5.890 5.905 296,800 -0.35(-5.60%)
May 28, 2002 6.425 6.500 6.115 6.255 678,800 -0.17(-2.72%)
May 27, 2002 6.570 6.600 6.375 6.430 181,200 +0.00(+0.00%)
May 24, 2002 6.570 6.600 6.375 6.430 180,700 -0.16(-2.43%)
May 23, 2002 6.270 6.683 6.255 6.590 588,800 +0.27(+4.27%)
May 22, 2002 6.145 6.660 6.075 6.320 415,900 +0.17(+2.68%)
May 21, 2002 6.420 6.650 6.075 6.155 607,800 -0.19(-3.07%)
May 20, 2002 6.505 6.600 6.295 6.350 228,300 -0.24(-3.64%)
May 17, 2002 6.815 6.920 6.525 6.590 303,000 -0.09(-1.42%)
May 16, 2002 6.795 6.900 6.420 6.685 399,500 -0.08(-1.11%)
May 15, 2002 6.570 7.085 6.415 6.760 769,700 -0.00(-0.07%)
May 14, 2002 6.270 6.880 6.260 6.765 918,000 +0.85(+14.37%)
May 13, 2002 5.775 5.955 5.600 5.915 596,400 +0.17(+2.87%)
May 10, 2002 5.875 6.070 5.585 5.750 541,400 -0.13(-2.29%)
May 09, 2002 6.350 6.625 5.840 5.885 726,300 -0.55(-8.55%)
May 08, 2002 5.880 6.575 5.880 6.435 756,400 +0.84(+15.12%)
May 07, 2002 5.610 5.915 5.325 5.590 449,200 +0.03(+0.54%)
May 06, 2002 6.300 6.355 5.400 5.560 975,100 -0.83(-12.92%)
May 03, 2002 5.875 6.450 5.705 6.385 1,151,000 +0.46(+7.76%)
May 02, 2002 6.185 6.420 5.890 5.925 609,500 -0.17(-2.87%)
May 01, 2002 6.545 6.545 5.785 6.100 1,599,200 -0.41(-6.30%)
Apr 30, 2002 5.885 6.705 5.880 6.510 1,262,100 +0.51(+8.50%)
Apr 29, 2002 6.025 6.105 5.800 6.000 736,100 -0.07(-1.07%)
Apr 26, 2002 6.365 6.640 5.900 6.065 1,245,800 -0.23(-3.65%)
Apr 25, 2002 5.710 6.375 5.630 6.295 3,396,300 -0.24(-3.74%)
Apr 24, 2002 6.620 6.820 6.455 6.540 1,106,500 -0.11(-1.59%)
Apr 23, 2002 6.530 6.815 6.480 6.645 956,900 +0.10(+1.61%)
Apr 22, 2002 6.965 7.225 6.505 6.540 950,600 -0.62(-8.60%)
Apr 19, 2002 7.330 7.360 6.925 7.155 1,267,700 -0.17(-2.25%)
Apr 18, 2002 7.330 7.435 7.060 7.320 518,800 -0.09(-1.28%)
Apr 17, 2002 7.675 7.910 7.255 7.415 1,022,100 -0.30(-3.95%)
Apr 16, 2002 7.625 7.865 7.465 7.720 1,417,300 +0.22(+2.93%)
Apr 15, 2002 7.390 7.775 7.125 7.500 726,800 +0.12(+1.56%)
Apr 12, 2002 7.605 7.690 7.025 7.385 1,613,000 -0.10(-1.27%)
Apr 11, 2002 7.776 7.815 7.170 7.480 1,200,100 -0.41(-5.25%)
Apr 10, 2002 8.100 8.295 7.545 7.894 1,108,100 -0.14(-1.75%)
Apr 09, 2002 8.290 8.475 7.800 8.035 1,329,500 -0.20(-2.37%)
Apr 08, 2002 7.910 8.475 7.475 8.230 2,346,600 -0.19(-2.26%)
Apr 05, 2002 9.005 9.550 8.025 8.420 7,373,700 -0.15(-1.81%)
Apr 04, 2002 10.55 10.55 8.276 8.575 6,744,900 -2.18(-20.27%)
Apr 03, 2002 10.63 11.00 10.36 10.76 1,261,500 +0.23(+2.19%)
Apr 02, 2002 11.02 11.37 10.46 10.53 1,318,900 -0.94(-8.16%)
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