$108.81 -0.20 (%) F5 Networks Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFIV historical data

Date Open High Low Close Volume
5/27/2016108.24110.04108.16108.81862,781
5/26/2016109.52109.89108.69109.01722,633
5/25/2016109.00109.93108.97109.65699,167
5/24/2016107.09108.98106.83108.64746,158
5/23/2016106.72107.42106.26106.65712,446
5/20/2016105.00106.74105.00106.64962,461
5/19/2016105.53107.29103.74104.84952,276
5/18/2016103.78106.28103.64105.621,047,280
5/17/2016104.98106.10103.54103.831,313,531
5/16/2016105.60107.46105.49107.331,130,577
5/13/2016104.12105.99103.89105.901,388,064
5/12/2016104.37105.12103.23104.50819,681
5/11/2016104.30105.77103.67103.70913,815
5/10/2016102.21104.41101.87104.341,018,459
5/9/2016100.81102.24100.03101.86695,338
5/6/2016100.50101.2799.29100.64685,860
5/5/2016101.30101.85100.41100.58608,667
5/4/2016100.23101.72100.23100.95710,195
5/3/2016102.93103.03100.83100.96793,112
5/2/2016103.12104.24103.01103.65963,989
4/29/2016104.09104.95102.39104.751,152,732
4/28/2016106.45106.64104.00104.24854,767
4/27/2016104.95107.08104.42106.90850,864
4/26/2016105.62106.20105.00105.37767,411
4/25/2016103.93105.51103.66105.311,322,337
4/22/2016102.79104.99102.18104.521,672,239
4/21/2016100.89103.1699.28102.542,461,310
4/20/201696.5697.9395.0797.161,940,031
4/19/201697.2497.8295.6195.76923,261
4/18/201695.3897.1795.0196.90800,300
4/15/201696.6096.6795.1995.61861,426
4/14/201697.3097.7796.4496.85652,772
4/13/201696.0997.5295.5597.151,148,100
4/12/201695.7395.8893.6495.191,410,587
4/11/201698.0899.7897.2897.28709,945
4/8/201697.9999.4396.9997.451,345,874
4/7/2016100.17100.4997.1297.721,737,919
4/6/2016102.80104.20102.18103.89741,634
4/5/2016104.24104.67102.84103.34845,510
4/4/2016105.36105.36103.82104.67802,378
4/1/2016104.94105.76104.32105.58543,388
3/31/2016105.26106.05104.91105.85630,790
3/30/2016105.16106.86104.87105.47660,489
3/29/2016103.39105.07102.43104.68680,426
3/28/2016103.49103.79102.58103.40605,484
3/24/2016102.50103.35101.00103.14781,293
3/23/2016104.35104.54102.70102.99641,941
3/22/2016102.11106.86102.11104.361,401,059
3/21/2016102.13103.30102.00103.01622,102
3/18/2016101.09102.42100.04102.31858,625
3/17/201699.58101.3199.58100.93477,071
3/16/201698.50100.3198.2799.78449,912
3/15/201698.7299.4798.4199.00726,983
3/14/201699.97100.4197.6699.43663,846
3/11/201699.64100.8298.55100.66412,180
3/10/2016100.00100.3297.3598.46722,053
3/9/2016100.25100.9599.3799.79478,584
3/8/2016100.51100.8299.2599.77507,709
3/7/201699.31101.2798.76100.87957,968
3/4/2016100.73100.7899.4599.79620,323
3/3/201699.77100.7899.41100.47795,365
3/2/201698.27100.5097.91100.141,116,042
3/1/201696.7398.7596.2998.66788,707
2/29/201696.9897.4396.0296.17750,983
2/26/201696.3097.7296.3097.12823,624
2/25/201694.3795.9692.5095.95811,685
2/24/201692.8394.4291.3594.30864,453
2/23/201693.6294.9093.0293.53955,443
2/22/201693.2294.9392.9594.57782,650
2/19/201691.7092.8491.1192.67683,416
2/18/201692.1992.7791.2291.87822,456
2/17/201690.0291.7890.0291.521,360,662
2/16/201689.0089.8588.1289.51948,659
2/12/201687.6488.0686.9087.83812,319
2/11/201686.7987.6086.0386.961,229,727
2/10/201688.6089.2787.3287.55799,628
2/9/201687.5988.8486.8587.611,043,104
2/8/201689.7989.7987.1188.181,537,413
2/5/201691.7692.2589.8590.221,137,302
2/4/201691.1992.6590.9492.05642,121
2/3/201691.5092.4289.6691.19983,402
2/2/201691.5693.3090.8190.931,189,649
2/1/201693.1294.2992.6894.011,037,344
1/29/201693.2694.6093.1893.781,346,823
1/28/201695.9895.9892.4992.502,218,703
1/27/201695.8496.9495.1495.341,721,845
1/26/201694.2896.5894.1896.411,474,377
1/25/201693.6195.7793.4093.921,914,930
1/22/201690.3793.9290.2593.771,982,827
1/21/201694.5094.5088.8089.514,007,698
1/20/201692.0192.4588.7590.023,274,946
1/19/201694.5195.0092.3893.501,790,838
1/15/201691.3394.1291.0093.522,255,129
1/14/201693.0896.2191.9994.162,060,497
1/13/201692.7994.2492.1394.002,270,504
1/12/201693.1993.7491.4592.611,859,335
1/11/201691.8194.4091.0193.521,829,421
1/8/201693.1193.7191.2392.131,291,304
1/7/201693.6894.5090.8191.821,790,675
1/6/201695.4296.4294.6395.021,334,377
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center