Financial News

F5 Networks (NQ: FFIV )

223.88 USD -3.70 (-1.63%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 156.73 157.35 155.01 156.93 772,000 +3.22(+2.09%)
Mar 28, 2019 152.41 154.42 151.23 153.71 488,387 +1.65(+1.09%)
Mar 27, 2019 152.62 154.29 150.51 152.06 514,710 -0.80(-0.52%)
Mar 26, 2019 152.50 153.85 152.15 152.86 662,190 +1.72(+1.14%)
Mar 25, 2019 151.70 152.62 150.14 151.14 401,205 -1.10(-0.72%)
Mar 22, 2019 155.54 156.49 152.09 152.24 604,500 -3.59(-2.30%)
Mar 21, 2019 153.49 156.55 153.49 155.83 477,349 +2.34(+1.52%)
Mar 20, 2019 153.79 154.34 151.40 153.49 431,330 -0.77(-0.50%)
Mar 19, 2019 155.33 156.15 153.70 154.26 639,629 -0.10(-0.06%)
Mar 18, 2019 153.56 154.99 152.98 154.36 514,386 +0.67(+0.44%)
Mar 15, 2019 153.57 155.12 153.48 153.69 908,800 +0.51(+0.33%)
Mar 14, 2019 152.99 154.68 152.18 153.18 656,054 +1.43(+0.94%)
Mar 13, 2019 149.78 153.12 149.15 151.75 1,252,421 +2.10(+1.40%)
Mar 12, 2019 154.70 154.70 148.90 149.65 2,278,295 -12.44(-7.67%)
Mar 11, 2019 158.61 162.16 158.61 162.09 563,358 +4.10(+2.60%)
Mar 08, 2019 157.59 158.08 155.66 157.99 610,500 -1.00(-0.63%)
Mar 07, 2019 160.63 161.24 157.91 158.99 783,179 -2.09(-1.30%)
Mar 06, 2019 161.92 162.14 159.95 161.08 526,989 -1.07(-0.66%)
Mar 05, 2019 163.24 163.40 161.97 162.15 500,828 -1.14(-0.70%)
Mar 04, 2019 166.97 167.29 161.71 163.29 553,662 -3.24(-1.95%)
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