$124.36 -0.45 (%) F5 Networks Inc - NASDAQ

Aug. 30, 2016 | 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
8/30/2016124.79125.77124.09124.36417,477
8/29/2016124.22125.49123.61124.81392,296
8/26/2016124.38125.31123.49124.04334,311
8/25/2016124.09125.01123.55124.38245,619
8/24/2016125.14125.15124.11124.39330,636
8/23/2016124.80125.36124.58124.91408,772
8/22/2016123.79124.42123.51123.98534,991
8/19/2016123.16124.65123.16124.24618,410
8/18/2016123.06124.34122.72123.66580,856
8/17/2016123.75124.58122.53123.32664,011
8/16/2016124.23124.88123.13123.39921,432
8/15/2016124.71125.66123.83124.75863,656
8/12/2016125.11125.75124.75124.80607,038
8/11/2016126.05126.85124.80125.031,033,288
8/10/2016126.61126.67125.78126.10444,349
8/9/2016126.92127.13125.90126.43480,921
8/8/2016125.63126.68125.55126.66677,626
8/5/2016123.67125.77122.97125.65569,916
8/4/2016123.14123.83123.09123.33425,991
8/3/2016122.48123.98122.27123.47491,330
8/2/2016122.32123.79122.00122.91855,577
8/1/2016123.56125.06123.14123.701,095,480
7/29/2016122.89123.68122.21123.42762,217
7/28/2016122.33123.35120.46123.051,003,711
7/27/2016124.10125.16122.95123.09751,096
7/26/2016124.13125.87123.30124.06831,865
7/25/2016122.25124.21121.10123.79603,620
7/22/2016121.46123.94121.18123.24893,013
7/21/2016121.89124.76121.21121.861,441,682
7/20/2016121.75122.24120.00121.471,386,561
7/19/2016115.87122.34115.02120.602,291,439
7/18/2016116.36117.24115.43115.82589,098
7/15/2016116.50116.54114.87116.37775,894
7/14/2016117.24117.24115.75116.25534,823
7/13/2016117.62118.50116.36116.36543,748
7/12/2016117.49118.02116.44117.81441,645
7/11/2016117.36118.26116.38116.85430,545
7/8/2016114.99117.20114.47117.13761,820
7/7/2016113.63114.88112.96113.77539,993
7/6/2016112.11113.89110.86113.79703,232
7/5/2016113.41114.17112.48112.51542,896
7/1/2016113.91115.31113.11113.52566,403
6/30/2016112.37113.84111.42113.84537,866
6/29/2016111.62112.88110.34112.52554,410
6/28/2016109.94111.58109.56110.31793,860
6/27/2016112.65112.92107.19108.641,255,482
6/24/2016116.76119.00113.34113.401,107,755
6/23/2016119.12121.48118.78121.44630,898
6/22/2016119.71119.96118.46118.61405,991
6/21/2016119.34119.69118.33119.29514,731
6/20/2016119.93120.55119.18119.25655,439
6/17/2016118.59119.48117.91118.561,224,172
6/16/2016118.60119.22117.76119.03610,263
6/15/2016118.53119.63117.72119.15916,005
6/14/2016118.24119.43117.17118.081,019,576
6/13/2016118.91120.43118.14118.48820,038
6/10/2016118.66119.85118.00119.411,046,381
6/9/2016120.25120.91119.16119.68831,698
6/8/2016120.27123.00119.19120.353,262,731
6/7/2016110.31124.91109.66123.943,469,836
6/6/2016110.80110.84109.85110.04404,009
6/3/2016110.53111.00109.64110.22420,781
6/2/2016109.50110.94109.16110.84493,634
6/1/2016110.02110.33108.43109.49649,171
5/31/2016109.09110.28108.15110.201,099,396
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center