F5 Networks (NQ: FFIV )

233.88 -5.07 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 6.228 6.385 6.125 6.253 1,195,182 -0.15(-2.42%)
Oct 30, 2003 6.070 6.848 6.218 6.407 4,474,056 +0.34(+5.56%)
Oct 29, 2003 6.033 6.372 6.005 6.070 1,936,454 +0.03(+0.50%)
Oct 28, 2003 5.728 6.048 5.728 6.040 819,104 +0.30(+5.27%)
Oct 27, 2003 5.675 5.853 5.647 5.737 1,311,600 +0.08(+1.46%)
Oct 24, 2003 5.875 5.875 5.615 5.655 1,178,200 -0.17(-2.92%)
Oct 23, 2003 5.838 5.883 5.725 5.825 798,800 -0.06(-0.98%)
Oct 22, 2003 6.067 6.088 5.825 5.883 899,200 -0.21(-3.45%)
Oct 21, 2003 5.923 6.250 5.895 6.093 774,950 +0.17(+2.87%)
Oct 20, 2003 5.763 6.003 5.750 5.923 553,710 +0.17(+2.87%)
Oct 17, 2003 6.048 6.050 5.708 5.758 1,293,318 -0.30(-4.95%)
Oct 16, 2003 6.093 6.250 6.022 6.058 1,494,808 -0.04(-0.57%)
Oct 15, 2003 6.460 6.543 6.037 6.093 2,332,792 -0.23(-3.71%)
Oct 14, 2003 6.013 6.400 6.000 6.327 2,084,388 +0.31(+5.15%)
Oct 13, 2003 5.750 6.095 5.702 6.018 2,294,918 +0.26(+4.61%)
Oct 10, 2003 5.438 5.753 5.350 5.753 1,964,512 +0.31(+5.60%)
Oct 09, 2003 5.440 5.562 5.312 5.447 1,167,696 +0.04(+0.83%)
Oct 08, 2003 5.480 5.487 5.355 5.402 732,080 -0.08(-1.46%)
Oct 07, 2003 5.457 5.492 5.312 5.482 998,020 +0.03(+0.60%)
Oct 06, 2003 5.225 5.463 5.225 5.450 910,974 +0.23(+4.31%)
Oct 03, 2003 5.053 5.395 5.053 5.225 1,670,356 +0.26(+5.18%)
Oct 02, 2003 4.950 5.037 4.925 4.968 739,142 +0.03(+0.56%)
Oct 01, 2003 4.820 5.035 4.812 4.940 1,319,134 +0.13(+2.70%)
Sep 30, 2003 4.760 4.830 4.750 4.810 2,104,548 -0.02(-0.41%)
Sep 29, 2003 4.675 4.850 4.510 4.830 1,380,980 +0.17(+3.76%)
Sep 26, 2003 4.815 4.845 4.567 4.655 1,794,212 -0.16(-3.27%)
Sep 25, 2003 5.000 5.060 4.798 4.812 1,838,138 -0.19(-3.75%)
Sep 24, 2003 5.215 5.250 5.000 5.000 836,388 -0.23(-4.40%)
Sep 23, 2003 5.075 5.270 5.043 5.230 839,372 +0.17(+3.41%)
Sep 22, 2003 5.085 5.220 5.037 5.058 748,684 -0.10(-2.03%)
Sep 19, 2003 5.200 5.258 5.143 5.162 1,023,602 -0.04(-0.72%)
Sep 18, 2003 5.160 5.322 5.125 5.200 755,242 +0.02(+0.39%)
Sep 17, 2003 5.282 5.375 5.125 5.180 705,228 -0.10(-1.94%)
Sep 16, 2003 4.997 5.282 4.963 5.282 1,104,736 +0.30(+6.07%)
Sep 15, 2003 5.065 5.125 4.960 4.980 790,000 -0.13(-2.50%)
Sep 12, 2003 4.867 5.152 4.863 5.107 1,880,000 +0.21(+4.23%)
Sep 11, 2003 5.075 5.168 4.688 4.900 3,309,800 -0.17(-3.45%)
Sep 10, 2003 5.138 5.213 4.975 5.075 1,399,200 -0.10(-2.03%)
Sep 09, 2003 5.188 5.463 5.150 5.180 1,804,600 -0.06(-1.15%)
Sep 08, 2003 5.075 5.250 5.062 5.240 1,054,000 +0.17(+3.40%)
Sep 05, 2003 5.162 5.188 5.045 5.067 1,180,000 -0.08(-1.60%)
Sep 04, 2003 5.088 5.180 5.060 5.150 632,200 +0.04(+0.73%)
Sep 03, 2003 5.130 5.162 5.025 5.112 906,000 -0.04(-0.68%)
Sep 02, 2003 5.003 5.188 4.975 5.147 1,930,600 +0.25(+5.00%)
Aug 29, 2003 4.840 4.912 4.812 4.902 693,400 +0.08(+1.61%)
Aug 28, 2003 4.770 4.862 4.730 4.825 744,800 +0.08(+1.74%)
Aug 27, 2003 4.655 4.792 4.655 4.742 527,600 +0.08(+1.72%)
Aug 26, 2003 4.702 4.732 4.598 4.662 765,200 -0.04(-0.85%)
Aug 25, 2003 4.728 4.753 4.668 4.702 650,800 -0.05(-1.00%)
Aug 22, 2003 4.987 5.025 4.728 4.750 1,398,200 -0.15(-3.11%)
Aug 21, 2003 4.910 5.062 4.720 4.902 1,442,600 +0.02(+0.36%)
Aug 20, 2003 4.645 4.900 4.603 4.885 1,325,400 +0.18(+3.94%)
Aug 19, 2003 4.615 4.770 4.555 4.700 711,200 +0.06(+1.21%)
Aug 18, 2003 4.433 4.685 4.395 4.644 703,600 +0.24(+5.42%)
Aug 15, 2003 4.388 4.463 4.385 4.405 433,400 +0.02(+0.40%)
Aug 14, 2003 4.465 4.530 4.388 4.388 653,200 -0.11(-2.39%)
Aug 13, 2003 4.535 4.603 4.460 4.495 865,600 -0.02(-0.50%)
Aug 12, 2003 4.428 4.540 4.407 4.518 703,600 +0.14(+3.26%)
Aug 11, 2003 4.255 4.385 4.255 4.375 354,200 +0.10(+2.40%)
Aug 08, 2003 4.220 4.298 4.170 4.272 452,800 +0.02(+0.41%)
Aug 07, 2003 4.253 4.357 4.150 4.255 960,000 +0.00(+0.12%)
Aug 06, 2003 4.265 4.355 4.170 4.250 781,800 -0.03(-0.58%)
Aug 05, 2003 4.490 4.513 4.270 4.275 558,600 -0.21(-4.58%)
Aug 04, 2003 4.500 4.525 4.332 4.480 918,400 -0.03(-0.78%)
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.