$131.36 +0.16 (%) F5 Networks Inc - NASDAQ

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FFIV historical data

Date Open High Low Close Volume
8/4/2015130.62132.23130.60131.36815,747
8/3/2015130.99132.74130.14131.201,184,786
7/31/2015134.50135.20133.19134.141,270,777
7/30/2015132.25134.57131.51134.311,007,839
7/29/2015131.79132.73129.87132.491,194,203
7/28/2015128.68132.20127.35131.521,624,502
7/27/2015126.91129.24126.36127.811,190,871
7/24/2015128.01129.05127.33127.491,136,943
7/23/2015128.38130.25126.10127.683,245,491
7/22/2015117.31119.60116.86118.501,820,941
7/21/2015116.10118.60116.10118.27835,425
7/20/2015116.62117.00115.88116.26719,063
7/17/2015117.90117.97115.54116.28725,303
7/16/2015118.13119.01117.02117.93569,712
7/15/2015118.50118.79117.65117.85825,622
7/14/2015117.70118.69117.60118.25835,626
7/13/2015116.71117.28116.19116.99623,479
7/10/2015116.91117.33114.51116.391,015,842
7/9/2015119.32119.98115.33115.351,227,059
7/8/2015117.57119.08117.47117.841,018,436
7/7/2015118.42118.90116.38118.32777,878
7/6/2015118.76119.00115.04117.551,794,460
7/2/2015120.65121.15119.70120.44470,416
7/1/2015121.08121.26119.65120.26726,948
6/30/2015118.58121.60118.56120.35673,367
6/29/2015120.93122.48119.93120.051,103,829
6/26/2015126.69126.69122.77123.571,069,293
6/25/2015126.11127.44125.65126.55669,758
6/24/2015127.84127.85125.79126.04509,389
6/23/2015128.00128.00126.64127.54524,471
6/22/2015127.72127.88126.40127.88634,399
6/19/2015126.88127.21125.96126.92733,870
6/18/2015126.92127.75126.35126.94797,370
6/17/2015126.67127.35125.72126.48478,027
6/16/2015126.15126.79125.81126.32533,552
6/15/2015124.64126.00123.90125.81669,652
6/12/2015126.15126.20125.08125.19671,550
6/11/2015127.56127.90126.39126.48588,905
6/10/2015125.37127.13124.85126.93570,199
6/9/2015124.96125.05123.67124.69584,059
6/8/2015124.51125.43124.05124.85708,224
6/5/2015124.68124.74123.71124.52800,799
6/4/2015125.63126.81124.43124.581,956,360
6/3/2015124.88126.76124.55126.25816,901
6/2/2015125.08126.70123.71125.261,238,970
6/1/2015124.40125.78123.54125.11869,062
5/29/2015126.45126.77125.06125.691,036,790
5/28/2015126.13126.97125.56126.83854,698
5/27/2015126.53126.53125.16125.96897,951
5/26/2015126.92126.92124.79126.08804,458
5/22/2015126.65127.12126.20126.77388,194
5/21/2015126.77127.38126.26126.90622,852
5/20/2015127.13127.39126.42126.96622,581
5/19/2015127.76127.99126.58126.93579,308
5/18/2015127.14127.70125.53127.35671,507
5/15/2015127.84128.08126.87127.79580,613
5/14/2015127.00127.68125.96127.60791,645
5/13/2015124.98126.72124.83126.24849,854
5/12/2015125.42125.54124.11125.03640,717
5/11/2015126.21126.60125.33126.28887,757
5/8/2015125.00126.50124.70126.05752,307
5/7/2015123.36124.89122.01124.43783,556
5/6/2015122.77123.37121.28122.98889,507
5/5/2015123.74123.98121.52121.96811,968
5/4/2015121.80124.62121.60124.41863,662
5/1/2015122.28123.90121.81123.37845,121
4/30/2015123.33123.65121.61122.021,062,610
4/29/2015125.47125.85123.22123.751,326,553
4/28/2015123.37126.18122.50125.591,296,532
4/27/2015123.42124.14122.97123.471,041,010
4/24/2015123.92123.92120.49123.181,615,860
4/23/2015117.71125.78117.51122.403,332,530
4/22/2015119.43120.53118.56120.421,742,310
4/21/2015118.25119.24118.04118.931,113,930
4/20/2015116.97117.67115.83117.431,371,476
4/17/2015117.12117.59115.42116.222,991,944
4/16/2015116.84118.67116.42118.09834,946
4/15/2015113.82117.57113.47117.111,422,456
4/14/2015113.44114.55113.24113.34901,810
4/13/2015113.95115.79113.46113.641,100,671
4/10/2015114.89116.01113.52113.821,932,792
4/9/2015113.86116.82113.30116.091,244,622
4/8/2015112.93114.41112.58113.431,223,449
4/7/2015112.08113.88111.81113.121,108,709
4/6/2015113.01113.41111.33111.741,437,076
4/2/2015114.21114.75113.41113.71699,447
4/1/2015114.61114.86113.50114.31892,894
3/31/2015114.88115.46114.11114.94759,835
3/30/2015114.13115.39113.22115.26714,494
3/27/2015112.72114.20112.01113.87700,353
3/26/2015112.07112.92111.07112.23830,864
3/25/2015114.93115.55112.89112.901,246,907
3/24/2015115.70116.05114.37115.021,127,395
3/23/2015116.69116.88115.26115.42897,018
3/20/2015115.18116.49114.54116.351,587,814
3/19/2015114.80116.16114.50114.561,034,857
3/18/2015112.35114.85111.54114.27853,590
3/17/2015112.59113.24111.98112.59566,284
3/16/2015113.31113.97112.44113.27983,794
3/13/2015113.24113.24111.42112.361,007,486
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!