Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
FFIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 182.35 | 2.12 | 1.18% | 181.41 | 182.46 | 179.395 | 497,623 |
| Apr 23 2024 | 180.23 | 0.68 | 0.38% | 179.93 | 181.535 | 179.705 | 419,512 |
| Apr 22 2024 | 179.55 | 2.22 | 1.25% | 178.81 | 180.72 | 177.59 | 424,985 |
| Apr 19 2024 | 177.33 | -2.26 | -1.26% | 179.61 | 179.92 | 176.94 | 422,725 |
| Apr 18 2024 | 179.59 | -1.71 | -0.94% | 182.11 | 182.68 | 179.36 | 366,337 |
| Apr 17 2024 | 181.30 | -1.76 | -0.96% | 183.80 | 184.02 | 181.28 | 377,016 |
| Apr 16 2024 | 183.06 | -0.72 | -0.39% | 184.29 | 184.88 | 182.87 | 244,071 |
| Apr 15 2024 | 183.78 | -4.21 | -2.24% | 189.67 | 189.67 | 183.71 | 401,573 |
| Apr 12 2024 | 187.99 | -4.10 | -2.13% | 190.16 | 190.25 | 187.645 | 292,888 |
| Apr 11 2024 | 192.09 | 0.96 | 0.50% | 191.92 | 192.975 | 190.13 | 303,007 |
| Apr 10 2024 | 191.13 | -4.94 | -2.52% | 194.19 | 194.25 | 189.77 | 329,915 |
| Apr 09 2024 | 196.07 | 4.38 | 2.28% | 192.46 | 196.35 | 192.46 | 525,083 |
| Apr 08 2024 | 191.69 | -0.73 | -0.38% | 191.82 | 194.58 | 191.21 | 507,791 |
| Apr 05 2024 | 192.42 | 3.94 | 2.09% | 189.43 | 192.66 | 189.23 | 323,607 |
| Apr 04 2024 | 188.48 | -2.99 | -1.56% | 192.86 | 193.83 | 188.05 | 313,748 |
| Apr 03 2024 | 191.47 | 1.94 | 1.02% | 188.85 | 192.0398 | 188.78 | 404,384 |
| Apr 02 2024 | 189.53 | -0.31 | -0.16% | 188.99 | 189.67 | 187.85 | 307,639 |
| Apr 01 2024 | 189.84 | 0.25 | 0.13% | 189.80 | 191.765 | 189.16 | 323,731 |
| Mar 28 2024 | 189.59 | 0.75 | 0.40% | 189.25 | 190.50 | 188.79 | 273,559 |
| Mar 27 2024 | 188.84 | 1.86 | 0.99% | 187.90 | 188.99 | 187.2374 | 163,397 |
| Mar 26 2024 | 186.98 | -1.55 | -0.82% | 188.48 | 189.7824 | 186.86 | 382,824 |
| Mar 25 2024 | 188.53 | -2.04 | -1.07% | 190.08 | 190.5499 | 188.15 | 237,395 |
| Mar 22 2024 | 190.57 | -0.50 | -0.26% | 191.28 | 191.28 | 189.73 | 240,026 |
| Mar 21 2024 | 191.07 | 1.54 | 0.81% | 190.00 | 192.30 | 189.2301 | 276,776 |
| Mar 20 2024 | 189.53 | 0.52 | 0.28% | 189.12 | 190.19 | 188.005 | 201,616 |
| Mar 19 2024 | 189.01 | 1.66 | 0.89% | 187.30 | 189.07 | 185.76 | 341,805 |
| Mar 18 2024 | 187.35 | -0.55 | -0.29% | 187.91 | 188.8324 | 187.16 | 300,837 |
| Mar 15 2024 | 187.90 | -3.11 | -1.63% | 190.30 | 191.275 | 186.92 | 874,919 |
| Mar 14 2024 | 191.01 | -2.77 | -1.43% | 193.78 | 194.28 | 190.57 | 445,833 |
| Mar 13 2024 | 193.78 | -0.25 | -0.13% | 194.00 | 194.43 | 192.92 | 307,019 |
| Mar 12 2024 | 194.03 | 0.38 | 0.20% | 195.00 | 195.46 | 192.92 | 337,821 |
| Mar 11 2024 | 193.65 | 0.72 | 0.37% | 192.56 | 193.86 | 191.065 | 524,780 |
| Mar 08 2024 | 192.93 | -0.09 | -0.05% | 193.46 | 194.51 | 192.59 | 686,892 |
| Mar 07 2024 | 193.02 | 2.42 | 1.27% | 190.63 | 193.20 | 190.07 | 349,803 |
| Mar 06 2024 | 190.60 | 3.14 | 1.68% | 189.00 | 191.115 | 188.28 | 271,943 |
| Mar 05 2024 | 187.46 | -5.84 | -3.02% | 193.35 | 193.35 | 186.565 | 424,943 |
| Mar 04 2024 | 193.30 | 3.33 | 1.75% | 189.99 | 194.18 | 189.68 | 487,327 |
| Mar 01 2024 | 189.97 | 2.75 | 1.47% | 187.42 | 190.175 | 186.88 | 343,211 |
| Feb 29 2024 | 187.22 | 1.50 | 0.81% | 187.00 | 188.25 | 186.42 | 634,735 |
| Feb 28 2024 | 185.72 | 0.28 | 0.15% | 184.75 | 186.66 | 184.08 | 336,495 |
| Feb 27 2024 | 185.44 | -1.44 | -0.77% | 186.88 | 186.88 | 184.405 | 249,556 |
| Feb 26 2024 | 186.88 | 1.05 | 0.57% | 186.14 | 187.67 | 185.765 | 364,623 |
| Feb 23 2024 | 185.83 | 0.84 | 0.45% | 185.55 | 186.75 | 184.815 | 390,216 |
| Feb 22 2024 | 184.99 | 3.90 | 2.15% | 182.74 | 185.14 | 181.87 | 503,989 |
| Feb 21 2024 | 181.09 | -2.05 | -1.12% | 181.16 | 181.96 | 179.415 | 436,881 |
| Feb 20 2024 | 183.14 | 0.79 | 0.43% | 182.31 | 183.55 | 181.255 | 549,711 |
| Feb 16 2024 | 182.35 | -1.19 | -0.65% | 183.14 | 184.445 | 181.59 | 464,824 |
| Feb 15 2024 | 183.54 | -0.72 | -0.39% | 184.26 | 185.24 | 182.53 | 512,918 |
| Feb 14 2024 | 184.26 | 1.26 | 0.69% | 184.31 | 185.04 | 183.52 | 485,761 |
| Feb 13 2024 | 183.00 | -3.16 | -1.70% | 182.93 | 184.82 | 181.19 | 510,776 |
| Feb 12 2024 | 186.16 | -0.45 | -0.24% | 186.61 | 187.6534 | 185.53 | 420,294 |
| Feb 09 2024 | 186.61 | 1.38 | 0.75% | 185.75 | 187.205 | 184.4401 | 383,572 |
| Feb 08 2024 | 185.23 | 1.94 | 1.06% | 183.06 | 185.32 | 182.41 | 357,719 |
| Feb 07 2024 | 183.29 | 0.82 | 0.45% | 183.40 | 183.835 | 180.94 | 437,569 |
| Feb 06 2024 | 182.47 | -2.08 | -1.13% | 185.69 | 185.81 | 181.725 | 489,715 |
| Feb 05 2024 | 184.55 | -0.68 | -0.37% | 183.97 | 184.82 | 183.22 | 449,508 |
| Feb 02 2024 | 185.23 | -0.63 | -0.34% | 185.59 | 186.10 | 183.11 | 619,800 |
| Feb 01 2024 | 185.86 | 2.16 | 1.18% | 184.01 | 186.08 | 183.50 | 436,609 |
| Jan 31 2024 | 183.70 | -3.14 | -1.68% | 186.42 | 186.47 | 182.165 | 653,870 |
| Jan 30 2024 | 186.84 | 1.47 | 0.79% | 195.01 | 199.4899 | 186.67 | 1,779,856 |
| Jan 29 2024 | 185.37 | 1.74 | 0.95% | 183.995 | 185.92 | 183.33 | 1,149,902 |
| Jan 26 2024 | 183.63 | -1.01 | -0.55% | 184.70 | 185.235 | 182.29 | 645,795 |
