$87.11 +0.15 (%) F5 Networks Inc - NASDAQ

Feb. 12, 2016 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFIV historical data

Date Open High Low Close Volume
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
1/5/201695.6696.7095.5096.521,157,612
1/4/201695.6097.7094.7296.931,682,924
12/31/201597.6598.4596.8096.96703,011
12/30/201597.6999.2196.5398.06602,686
12/29/201597.0097.6396.8497.551,087,978
12/28/201597.3597.6096.4997.00562,439
12/24/201597.6298.4197.3597.44238,296
12/23/201598.0698.7297.2297.69667,494
12/22/201597.3097.6096.5697.44944,596
12/21/201598.1798.2196.3297.39545,118
12/18/201598.3398.5397.4297.631,808,394
12/17/2015100.82100.9298.9498.941,000,037
12/16/2015100.38100.5599.02100.501,551,728
12/15/201595.00100.7594.5199.752,104,803
12/14/201597.3597.5495.6096.311,128,655
12/11/201598.3698.4396.5097.561,192,900
12/10/2015100.14100.5298.8599.061,238,508
12/9/201599.88101.8999.76100.341,547,274
12/8/2015103.59103.95102.45103.45818,653
12/7/2015104.14104.89103.31104.011,087,743
12/4/2015103.04105.50102.63104.612,612,695
12/3/2015104.77104.9999.81102.422,635,976
12/2/2015105.03105.65104.29104.821,036,080
12/1/2015103.07104.43102.46103.991,300,436
11/30/2015103.11103.77102.89103.001,696,866
11/27/2015103.33103.56102.61103.00465,139
11/25/2015102.79103.32102.17102.79496,898
11/24/2015102.86103.30102.36102.821,008,165
11/23/2015103.59104.37102.50102.85922,055
11/20/2015104.01104.44102.79103.59880,082
11/19/2015104.52104.82102.90103.47829,955
11/18/2015105.02105.50103.39104.131,066,692
11/17/2015104.86105.57103.85104.021,445,618
11/16/2015101.54105.30100.65104.931,401,359
11/13/2015102.88102.88100.32101.972,699,914
11/12/2015107.32108.51106.14106.311,138,194
11/11/2015107.34108.57106.82107.87982,531
11/10/2015109.34109.60106.80107.381,462,107
11/9/2015109.26109.87108.68109.501,059,910
11/6/2015109.46110.16108.22109.671,401,492
11/5/2015111.05111.72109.01109.601,180,958
11/4/2015112.76113.80110.77111.01925,250
11/3/2015110.56113.77109.80112.781,975,848
11/2/2015109.00110.68108.24110.652,289,206
10/30/2015110.43111.16109.61110.201,464,538
10/29/2015108.02114.25108.00110.086,291,670
10/28/2015120.79121.75118.64121.341,606,105
10/27/2015119.83121.06119.05120.291,144,591
10/26/2015119.50120.54118.25119.94792,005
10/23/2015121.63122.00119.32119.50855,154
10/22/2015117.99121.26117.99120.54909,308
10/21/2015120.35120.55116.96117.07963,819
10/20/2015117.49120.09117.34119.981,188,946
10/19/2015118.52119.30116.70118.51746,330
10/16/2015117.13119.00116.13118.311,009,674
10/15/2015117.89118.70116.42116.631,280,632
10/14/2015120.38120.41117.16117.471,125,977
10/13/2015119.37121.50118.50120.62601,446
10/12/2015119.67119.81118.72119.40523,117
10/9/2015119.12120.36117.83119.27734,247
10/8/2015118.18119.84115.06118.93822,834
10/7/2015118.90119.02114.89118.611,349,126
10/6/2015117.03119.67116.02117.961,749,556
10/5/2015120.65123.25120.65122.94921,081
10/2/2015115.38120.01115.20119.831,134,083
10/1/2015115.97117.45115.23116.97926,867
9/30/2015115.89117.49114.49115.80832,814
9/29/2015114.50115.28113.62115.00928,612
9/28/2015113.86115.44113.24114.081,043,038
9/25/2015115.06115.96113.87114.771,219,858
9/24/2015113.24116.35111.99115.871,162,478
9/23/2015112.81114.43112.15113.90686,369
9/22/2015113.05113.60111.43113.301,107,599
9/21/2015115.61117.37114.70115.81739,417
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center