Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

F5 Networks (NQ: FFIV )

258.84 -14.15 (-5.18%)
Streaming Delayed Price Updated: 1:12 PM EST, Jan 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2025 272.21 274.64 271.00 272.99 414,346 +0.08(+0.03%)
Jan 23, 2025 271.27 273.09 269.50 272.91 425,655 +0.83(+0.31%)
Jan 22, 2025 268.45 272.50 268.45 272.08 538,112 +4.34(+1.62%)
Jan 21, 2025 264.25 267.96 264.25 267.74 381,922 +3.79(+1.44%)
Jan 17, 2025 267.48 267.74 263.54 263.95 384,594 +0.09(+0.03%)
Jan 16, 2025 263.00 266.06 262.39 263.86 335,151 +1.56(+0.59%)
Jan 15, 2025 262.15 263.80 260.16 262.30 512,996 +4.19(+1.62%)
Jan 14, 2025 255.83 260.24 255.16 258.11 535,602 +2.95(+1.16%)
Jan 13, 2025 252.09 255.75 250.63 255.16 393,514 +0.84(+0.33%)
Jan 10, 2025 256.07 257.22 253.90 254.32 789,944 -4.52(-1.75%)
Jan 08, 2025 255.88 259.89 254.87 258.84 428,597 +1.55(+0.60%)
Jan 07, 2025 259.70 261.59 255.87 257.29 444,850 -2.41(-0.93%)
Jan 06, 2025 254.36 260.77 254.36 259.70 485,307 +5.34(+2.10%)
Jan 03, 2025 252.11 255.15 251.74 254.36 410,978 +2.61(+1.04%)
Jan 02, 2025 252.00 255.38 249.68 251.75 409,402 +0.28(+0.11%)
Dec 31, 2024 251.47 0 -1.01(-0.40%)
Dec 30, 2024 252.34 254.42 249.74 252.48 254,095 -3.15(-1.23%)
Dec 27, 2024 254.11 256.87 253.67 255.63 212,244 -1.49(-0.58%)
Dec 26, 2024 255.63 257.90 254.70 257.12 204,256 +0.92(+0.36%)
Dec 24, 2024 253.99 257.04 253.90 256.20 172,640 +1.79(+0.70%)
Dec 23, 2024 251.75 254.81 250.88 254.41 269,676 +2.16(+0.86%)
Dec 20, 2024 249.26 254.00 248.02 252.25 1,233,823 +1.74(+0.69%)
Dec 19, 2024 252.45 255.43 249.38 250.51 282,587 -1.49(-0.59%)
Dec 18, 2024 261.92 264.00 251.80 252.00 428,124 -7.80(-3.00%)
Dec 17, 2024 262.10 263.44 259.36 259.80 508,197 -3.56(-1.35%)
Dec 16, 2024 261.59 264.03 260.82 263.36 501,226 +1.55(+0.59%)
Dec 13, 2024 261.51 264.50 260.54 261.81 564,530 +0.24(+0.09%)
Dec 12, 2024 260.64 263.31 258.57 261.57 587,180 +1.50(+0.58%)
Dec 11, 2024 256.63 260.75 256.15 260.07 918,881 +4.47(+1.75%)
Dec 10, 2024 257.72 258.16 254.27 255.60 654,221 -2.32(-0.90%)
Dec 09, 2024 256.90 260.01 256.90 257.92 510,197 +0.78(+0.30%)
Dec 06, 2024 256.50 259.75 256.50 257.14 649,379 +0.09(+0.04%)
Dec 05, 2024 254.94 258.00 252.97 257.05 478,280 +2.92(+1.15%)
Dec 04, 2024 252.28 254.97 251.95 254.13 358,660 +3.00(+1.19%)
Dec 03, 2024 251.18 253.06 249.53 251.13 385,494 -1.01(-0.40%)
Dec 02, 2024 250.00 253.62 250.00 252.14 479,647 +1.79(+0.71%)
Nov 29, 2024 250.73 252.19 249.95 250.35 294,717 +0.28(+0.11%)
Nov 27, 2024 251.90 252.30 248.09 250.07 345,362 -1.85(-0.73%)
Nov 26, 2024 248.20 252.16 247.26 251.92 391,757 +3.18(+1.28%)
Nov 25, 2024 248.52 250.46 247.79 248.74 1,351,809 +1.76(+0.71%)
Nov 22, 2024 245.17 247.70 245.07 246.98 346,441 +2.69(+1.10%)
Nov 21, 2024 243.46 245.91 242.22 244.29 318,022 +2.27(+0.94%)
Nov 20, 2024 239.87 242.37 238.71 242.02 314,536 +2.35(+0.98%)
Nov 19, 2024 236.50 241.19 234.00 239.67 451,251 -0.32(-0.13%)
Nov 18, 2024 239.32 241.54 238.51 239.99 398,947 +1.63(+0.68%)
Nov 15, 2024 241.74 242.87 238.19 238.36 491,461 -3.69(-1.52%)
Nov 14, 2024 247.04 247.42 241.48 242.05 517,450 -4.81(-1.95%)
Nov 13, 2024 243.43 248.39 242.92 246.86 660,286 +2.86(+1.17%)
Nov 12, 2024 241.86 244.17 241.86 244.00 612,972 +1.33(+0.55%)
Nov 11, 2024 242.12 243.88 241.05 242.67 386,952 +1.36(+0.56%)
Nov 08, 2024 241.88 244.31 240.88 241.31 544,003 -0.57(-0.24%)
Nov 07, 2024 239.04 241.92 239.04 241.88 440,691 +1.76(+0.73%)
Nov 06, 2024 237.50 241.62 235.59 240.12 625,970 +7.20(+3.09%)
Nov 05, 2024 230.61 233.36 230.61 232.92 378,787 +1.72(+0.74%)
Nov 04, 2024 230.32 233.49 229.50 231.20 619,589 -1.00(-0.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.