F5 Networks Inc (FFIV) Historical Stock Data
251.13 ↓1.01 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFIV is up 0.09% a day on average. There have been 18 days where F5 Networks Inc closed green and 12 days where FFIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 251.18 | 251.13 | ↓$0.05 (-0.02%) | 249.53 | 253.06 | 385.50K |
| 2024-12-02 | 250.00 | 252.14 | ↑$2.14 (0.86%) | 250.00 | 253.62 | 479.76K |
| 2024-11-29 | 250.73 | 250.35 | ↓$0.38 (-0.15%) | 249.95 | 252.19 | 294.72K |
| 2024-11-27 | 251.90 | 250.07 | ↓$1.83 (-0.73%) | 248.09 | 252.30 | 345.36K |
| 2024-11-26 | 248.20 | 251.92 | ↑$3.72 (1.50%) | 247.26 | 252.16 | 391.76K |
| 2024-11-25 | 248.52 | 248.74 | ↑$0.22 (0.09%) | 247.79 | 250.46 | 1.35M |
| 2024-11-22 | 245.17 | 246.98 | ↑$1.81 (0.74%) | 245.07 | 247.70 | 346.44K |
| 2024-11-21 | 243.46 | 244.29 | ↑$0.83 (0.34%) | 242.22 | 245.91 | 318.25K |
| 2024-11-20 | 239.87 | 242.02 | ↑$2.15 (0.90%) | 238.71 | 242.37 | 314.77K |
| 2024-11-19 | 236.50 | 239.67 | ↑$3.17 (1.34%) | 234.00 | 241.19 | 451.25K |
| 2024-11-18 | 239.32 | 239.99 | ↑$0.67 (0.28%) | 238.51 | 241.54 | 398.95K |
| 2024-11-15 | 241.74 | 238.36 | ↓$3.38 (-1.40%) | 238.19 | 242.87 | 491.46K |
| 2024-11-14 | 247.04 | 242.05 | ↓$4.99 (-2.02%) | 241.48 | 247.42 | 517.45K |
| 2024-11-13 | 243.43 | 246.86 | ↑$3.43 (1.41%) | 242.92 | 248.39 | 660.29K |
| 2024-11-12 | 241.86 | 244.00 | ↑$2.14 (0.88%) | 241.86 | 244.17 | 612.97K |
| 2024-11-11 | 242.12 | 242.67 | ↑$0.55 (0.23%) | 241.05 | 243.88 | 386.95K |
| 2024-11-08 | 241.88 | 241.31 | ↓$0.57 (-0.24%) | 240.88 | 244.32 | 544K |
| 2024-11-07 | 239.04 | 241.88 | ↑$2.84 (1.19%) | 239.04 | 241.92 | 440.69K |
| 2024-11-06 | 237.50 | 240.12 | ↑$2.62 (1.10%) | 235.59 | 241.62 | 625.97K |
| 2024-11-05 | 230.61 | 232.92 | ↑$2.31 (1.00%) | 230.61 | 233.36 | 378.79K |
| 2024-11-04 | 230.32 | 231.20 | ↑$0.88 (0.38%) | 229.50 | 233.49 | 619.59K |
| 2024-11-01 | 233.79 | 232.20 | ↓$1.59 (-0.68%) | 231.13 | 234.55 | 665.44K |
| 2024-10-31 | 238.40 | 233.88 | ↓$4.52 (-1.90%) | 233.37 | 241.96 | 798.32K |
| 2024-10-30 | 240.01 | 238.95 | ↓$1.06 (-0.44%) | 236.45 | 241.00 | 1.11M |
| 2024-10-29 | 242.03 | 240.33 | ↓$1.70 (-0.70%) | 236.85 | 250.46 | 3.01M |
| 2024-10-28 | 217.90 | 218.36 | ↑$0.46 (0.21%) | 216.16 | 219.28 | 1.35M |
| 2024-10-25 | 215.28 | 216.87 | ↑$1.59 (0.74%) | 214.10 | 217.19 | 726.34K |
| 2024-10-24 | 216.99 | 213.57 | ↓$3.42 (-1.58%) | 213.24 | 216.99 | 519.19K |
| 2024-10-23 | 217.33 | 215.41 | ↓$1.92 (-0.88%) | 214.38 | 217.81 | 336.09K |
| 2024-10-22 | 216.29 | 217.06 | ↑$0.77 (0.36%) | 215.67 | 217.85 | 391.36K |
Create an account or log in to view more rows.
$FFIV yeah we're going green today
$FFIV over a thousand shares in now
$FFIV wow you bulls are losers
$FFIV Good morning gang!
$FFIV Moon soon
$FFIV whelp. you win this round. goodluck
$FFIV to the moon
$FFIV buy the dip.
$FFIV im in.
$FFIV so tired of this pos let's fly already