FFIV

F5 Networks Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
F5 Networks Inc FFIV NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.08 0.91% 119.99 20:00:00
Close Price Low Price High Price Open Price Previous Close
119.99 118.00 120.61 118.48 118.91
more quote information »

FFIV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week122.67123.26116.79119.43766,500-2.68-2.18%
1 Month129.18133.70116.79123.75618,967-9.19-7.11%
3 Months139.93156.36116.79136.21792,690-19.94-14.25%
6 Months103.43156.3699.79133.91807,73716.5616.01%
1 Year137.69156.3679.78132.10755,636-17.70-12.85%
3 Years119.34199.7179.78145.44707,2400.650.54%
5 Years115.06199.7179.78133.21758,2424.934.28%

FFIV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 119.99 1.08 0.91% 118.48 120.61 118.00 463,042
Sep 24 2020 118.91 0.04 0.03% 117.89 119.71 117.65 716,483
Sep 23 2020 118.87 -1.48 -1.23% 121.22 122.11 118.45 653,026
Sep 22 2020 120.35 2.58 2.19% 118.67 120.42 117.16 619,584
Sep 21 2020 117.77 -3.07 -2.54% 119.29 119.29 116.79 792,451
Sep 18 2020 120.84 -2.42 -1.96% 122.67 123.26 120.11 1,050,956
Sep 17 2020 123.26 -0.27 -0.22% 121.29 124.58 120.12 699,954
Sep 16 2020 123.53 2.04 1.68% 122.04 124.37 121.64 631,856
Sep 15 2020 121.49 -0.15 -0.12% 122.52 123.07 121.345 506,242
Sep 14 2020 121.64 1.65 1.38% 121.00 122.28 120.49 518,016
Sep 11 2020 119.99 -0.05 -0.04% 120.92 122.04 118.91 456,284
Sep 10 2020 120.04 -3.26 -2.64% 124.50 124.50 119.835 444,589
Sep 09 2020 123.30 1.16 0.95% 123.70 124.19 121.77 505,233
Sep 08 2020 122.14 -5.00 -3.93% 125.34 127.14 121.8903 607,640
Sep 04 2020 127.14 -1.54 -1.2% 129.00 129.245 125.92 478,452
Sep 03 2020 128.68 -3.93 -2.96% 129.99 131.13 126.735 660,608
Sep 02 2020 132.61 1.51 1.15% 131.70 133.70 130.90 631,227
Sep 01 2020 131.10 -1.23 -0.93% 131.24 132.33 129.13 569,303
Aug 31 2020 132.33 2.06 1.58% 131.61 132.86 129.80 809,855
Aug 28 2020 130.27 1.51 1.17% 129.18 131.34 128.76 521,341
Aug 27 2020 128.76 -5.05 -3.77% 133.34 134.14 127.90 1,098,676
See More Historical Prices »
Your Recent History
NASDAQ
FFIV
F5 Network..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200927 20:47:43