$142.10 -0.44 (%) F5 Networks Inc - NASDAQ

Jan. 20, 2017 | 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
1/20/2017142.97143.39141.88142.10434,368
1/19/2017143.17144.19141.93142.54589,449
1/18/2017141.50143.23141.45142.84659,883
1/17/2017142.87143.50140.75141.63718,626
1/13/2017143.56144.68142.74143.37451,617
1/12/2017143.82144.67141.80142.99425,478
1/11/2017144.00144.99143.50144.03465,498
1/10/2017144.63145.00143.98144.24523,282
1/9/2017144.01144.29142.07144.15814,092
1/6/2017144.29145.37143.88144.45461,519
1/5/2017145.13146.98143.92144.42500,949
1/4/2017144.91146.72144.29145.46459,822
1/3/2017145.65145.87143.76144.80521,546
12/30/2016144.96145.50144.09144.72366,586
12/29/2016144.39145.88144.02144.92398,196
12/28/2016145.18145.96143.95144.06269,938
12/27/2016145.64146.88144.76145.33273,835
12/23/2016144.39145.56144.00145.45247,692
12/22/2016146.34147.74143.91144.24511,134
12/21/2016146.66148.34145.76146.11398,998
12/20/2016145.81147.23145.74146.56446,651
12/19/2016144.73145.57144.32145.15374,133
12/16/2016144.93145.38143.76144.641,090,293
12/15/2016144.65146.64143.43145.54675,521
12/14/2016144.94147.25143.69144.081,156,354
12/13/2016141.90143.09140.66142.36509,797
12/12/2016142.34142.89140.28141.22687,475
12/9/2016142.65143.16141.60142.54416,468
12/8/2016141.72144.32141.54142.83569,630
12/7/2016140.43141.25138.55141.16758,219
12/6/2016141.31141.90139.59140.86454,538
12/5/2016139.58140.95138.48140.33667,132
12/2/2016138.79139.34136.97138.99595,363
12/1/2016141.12141.95138.48139.36901,131
11/30/2016141.96142.85139.50140.75800,314
11/29/2016142.90143.93142.57142.81336,159
11/28/2016143.35144.00142.47142.61385,235
11/25/2016143.66144.14142.86144.12238,048
11/23/2016144.00144.11142.78143.90424,280
11/22/2016143.99144.06142.61143.75617,976
11/21/2016142.61143.94141.85143.77782,088
11/18/2016143.43144.28141.32142.01859,616
11/17/2016141.44144.04140.90143.91841,172
11/16/2016142.91144.00140.99142.70688,980
11/15/2016143.17144.00142.27143.44882,895
11/14/2016141.43143.20141.22141.95780,362
11/11/2016139.10141.37138.00141.15779,579
11/10/2016140.42141.83138.24139.851,053,960
11/9/2016136.72140.97136.00140.231,074,648
11/8/2016136.67137.99135.73137.77486,644
11/7/2016137.50138.37135.95136.45972,409
11/4/2016137.65137.94135.70135.731,060,202
11/3/2016134.60139.08134.42137.811,610,263
11/2/2016135.55137.27134.01135.321,323,182
11/1/2016137.47138.21135.74136.981,544,882
10/31/2016134.92138.55134.32138.211,452,197
10/28/2016131.27135.92130.90134.661,857,776
10/27/2016129.90133.00127.50130.995,094,395
10/26/2016117.22120.74117.22119.54856,243
10/25/2016118.46119.35116.50117.22633,000
10/24/2016118.95119.86118.04118.76656,371
10/21/2016117.64119.33116.88118.07902,294
10/20/2016118.72119.10117.43118.09594,091
10/19/2016117.34120.42116.06118.751,162,924
10/18/2016117.28118.55116.66117.56537,673
10/17/2016116.79117.28116.14116.40318,095
10/14/2016116.69117.99116.20116.74491,044
10/13/2016117.39117.39114.45116.13868,681
10/12/2016119.00119.29117.74117.801,040,262
10/11/2016123.22123.30121.22121.81874,094
10/10/2016124.94125.00123.17123.23362,474
10/7/2016124.86124.87123.45124.14276,267
10/6/2016125.15125.49124.41124.94387,908
10/5/2016124.69125.97124.32125.50448,426
10/4/2016124.00125.47123.96124.74559,615
10/3/2016124.16124.80123.91124.38400,644
9/30/2016123.88125.00123.55124.64438,930
9/29/2016124.01124.68123.37123.40447,924
9/28/2016123.08124.53121.83124.03717,445
9/27/2016119.02123.15118.27122.86852,130
9/26/2016120.15121.22119.23119.45239,953
9/23/2016121.56122.00120.24120.49314,123
9/22/2016120.14121.43119.45121.25541,594
9/21/2016118.58119.88118.48119.34358,233
9/20/2016119.08119.99118.44118.45399,888
9/19/2016118.94120.11118.50118.91406,158
9/16/2016118.39119.50117.56118.55761,474
9/15/2016117.77119.65117.02119.02568,718
9/14/2016119.06119.44117.45117.94820,199
9/13/2016117.87118.30115.63116.84950,277
9/12/2016117.84118.92117.10118.76675,912
9/9/2016119.21119.96118.02118.05892,514
9/8/2016120.25120.84119.01119.70823,368
9/7/2016123.55124.78120.11120.42959,564
9/6/2016124.23124.81121.59124.43433,730
9/2/2016123.97124.44122.89123.89291,773
9/1/2016122.42123.76122.33123.64538,207
8/31/2016123.93124.06121.33122.73642,429
8/30/2016124.79125.77124.09124.36417,477
8/29/2016124.22125.49123.61124.81392,296
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center