Financial News

F5 Networks (NQ: FFIV )

183.51 USD -4.38 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 208.63 211.38 207.50 208.62 638,328 +0.99(+0.48%)
Mar 30, 2021 207.13 209.39 204.69 207.63 674,153 -1.15(-0.55%)
Mar 29, 2021 210.13 215.91 208.56 208.78 769,632 -1.66(-0.79%)
Mar 26, 2021 201.26 210.45 201.17 210.44 817,200 +9.14(+4.54%)
Mar 25, 2021 198.30 201.81 197.99 201.30 672,897 +3.59(+1.82%)
Mar 24, 2021 202.04 202.04 197.63 197.71 578,454 -3.63(-1.80%)
Mar 23, 2021 203.84 204.61 199.80 201.34 595,415 -1.60(-0.79%)
Mar 22, 2021 200.25 204.28 199.76 202.94 644,128 +2.69(+1.34%)
Mar 19, 2021 201.37 203.42 200.04 200.25 631,300 -0.04(-0.02%)
Mar 18, 2021 199.50 203.15 198.36 200.29 919,775 -1.09(-0.54%)
Mar 17, 2021 200.53 201.96 197.92 201.38 436,812 +0.32(+0.16%)
Mar 16, 2021 199.50 202.52 197.25 201.06 535,128 +2.36(+1.19%)
Mar 15, 2021 195.03 199.12 194.92 198.70 505,786 +2.52(+1.28%)
Mar 12, 2021 195.00 196.97 191.01 196.18 481,800 +1.10(+0.56%)
Mar 11, 2021 194.63 196.65 193.54 195.08 488,750 +3.38(+1.76%)
Mar 10, 2021 195.00 195.65 191.25 191.70 440,552 -1.24(-0.64%)
Mar 09, 2021 190.25 194.91 188.56 192.94 717,753 +4.70(+2.50%)
Mar 08, 2021 189.17 192.56 188.23 188.24 545,623 -2.20(-1.16%)
Mar 05, 2021 189.27 191.14 183.01 190.44 620,300 +4.41(+2.37%)
Mar 04, 2021 187.74 189.26 184.00 186.03 703,768 -2.34(-1.24%)
Mar 03, 2021 192.36 192.67 187.99 188.37 564,420 -3.79(-1.97%)
Mar 02, 2021 194.75 195.37 191.39 192.16 428,067 -1.96(-1.01%)
Mar 01, 2021 193.36 196.73 192.51 194.12 652,121 +4.14(+2.18%)
Feb 26, 2021 190.05 192.26 184.53 189.98 752,100 -0.06(-0.03%)
Feb 25, 2021 190.65 194.03 188.26 190.04 966,582 +0.54(+0.28%)
Feb 24, 2021 186.38 189.84 185.16 189.50 965,927 +2.73(+1.46%)
Feb 23, 2021 190.70 192.93 182.41 186.77 1,185,312 -6.02(-3.12%)
Feb 22, 2021 196.61 197.95 192.10 192.79 1,244,933 -6.02(-3.03%)
Feb 19, 2021 199.64 200.15 198.00 198.81 1,395,600 -0.22(-0.11%)
Feb 18, 2021 202.49 204.28 198.55 199.03 758,481 -5.11(-2.50%)
Feb 17, 2021 205.82 206.43 200.86 204.14 748,499 -4.21(-2.02%)
Feb 16, 2021 210.00 213.80 207.66 208.35 669,285 -2.27(-1.08%)
Feb 12, 2021 207.56 210.83 206.51 210.62 427,200 +4.35(+2.11%)
Feb 11, 2021 207.26 208.33 203.42 206.27 541,104 -0.48(-0.23%)
Feb 10, 2021 205.38 207.93 203.84 206.75 634,802 +1.41(+0.69%)
Feb 09, 2021 204.98 206.27 203.29 205.34 487,012 -0.45(-0.22%)
Feb 08, 2021 200.00 205.86 200.00 205.79 451,050 +6.65(+3.34%)
Feb 05, 2021 199.08 201.27 196.82 199.14 525,400 +0.06(+0.03%)
Feb 04, 2021 195.28 199.16 194.59 199.08 737,006 +4.17(+2.14%)
Feb 03, 2021 194.69 196.26 192.44 194.91 482,676 +0.72(+0.37%)
Feb 02, 2021 193.30 195.36 190.64 194.19 812,600 -2.16(-1.10%)
Feb 01, 2021 195.57 198.64 194.12 196.35 904,917 +0.40(+0.20%)
Jan 29, 2021 201.44 202.27 195.56 195.95 701,400 -5.40(-2.68%)
Jan 28, 2021 203.90 203.91 198.20 201.35 666,165 +0.13(+0.06%)
Jan 27, 2021 203.50 208.55 196.38 201.22 3,259,419 -7.34(-3.52%)
Jan 26, 2021 208.42 210.56 204.22 208.56 1,822,798 +1.31(+0.63%)
Jan 25, 2021 209.46 211.01 203.85 207.25 1,197,256 +2.93(+1.43%)
Jan 22, 2021 199.20 204.55 198.52 204.32 833,900 +3.32(+1.65%)
Jan 21, 2021 199.03 201.07 197.97 201.00 671,692 +2.35(+1.18%)
Jan 20, 2021 198.75 199.80 197.47 198.65 731,757 +1.85(+0.94%)
Jan 19, 2021 195.40 198.67 195.20 196.80 739,816 +1.70(+0.87%)
Jan 15, 2021 192.57 195.87 190.27 195.10 513,500 +1.67(+0.86%)
Jan 14, 2021 193.81 198.07 192.50 193.43 519,382 +1.72(+0.90%)
Jan 13, 2021 191.46 191.90 189.35 191.71 482,472 -1.26(-0.65%)
Jan 12, 2021 190.03 193.43 189.83 192.97 406,310 +2.62(+1.38%)
Jan 11, 2021 189.35 193.40 186.95 190.35 452,650 -0.89(-0.47%)
Jan 08, 2021 193.72 200.57 189.02 191.24 1,806,500 +11.14(+6.19%)
Jan 07, 2021 178.20 180.89 178.06 180.10 1,041,833 +1.52(+0.85%)
Jan 06, 2021 177.57 180.71 175.55 178.58 601,299 +1.33(+0.75%)
Jan 05, 2021 176.00 177.87 173.95 177.25 633,548 +1.40(+0.80%)
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