F5 Networks Inc (FFIV) Historical Stock Data
266.27 ↑2.39 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFIV is down -0.38% a day on average. There have been 14 days where F5 Networks Inc closed green and 16 days where FFIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 260.11 | 266.27 | ↑$6.16 (2.37%) | 259.00 | 268.52 | 719.39K |
| 2025-03-28 | 268.87 | 263.88 | ↓$4.99 (-1.86%) | 261.17 | 270.92 | 490.91K |
| 2025-03-27 | 271.85 | 270.08 | ↓$1.77 (-0.65%) | 267.48 | 271.85 | 356.13K |
| 2025-03-26 | 274.86 | 272.84 | ↓$2.02 (-0.73%) | 271.30 | 277.10 | 336.50K |
| 2025-03-25 | 274.79 | 275.05 | ↑$0.26 (0.09%) | 270.36 | 278.85 | 570.76K |
| 2025-03-24 | 273.74 | 274.31 | ↑$0.57 (0.21%) | 272.19 | 276.38 | 545.17K |
| 2025-03-21 | 266.88 | 268.40 | ↑$1.52 (0.57%) | 262.76 | 268.80 | 1.29M |
| 2025-03-20 | 267.63 | 268.48 | ↑$0.85 (0.32%) | 266.35 | 270.95 | 464.38K |
| 2025-03-19 | 265.33 | 270.21 | ↑$4.88 (1.84%) | 264.38 | 272.87 | 549.60K |
| 2025-03-18 | 265.24 | 264.83 | ↓$0.41 (-0.15%) | 263.68 | 266.97 | 338.01K |
| 2025-03-17 | 259.97 | 267.45 | ↑$7.48 (2.88%) | 257.90 | 269.77 | 485.48K |
| 2025-03-14 | 261.00 | 262.46 | ↑$1.46 (0.56%) | 255.90 | 264.01 | 441.19K |
| 2025-03-13 | 266.03 | 257.42 | ↓$8.61 (-3.24%) | 255.65 | 266.07 | 709.24K |
| 2025-03-12 | 270.15 | 266.06 | ↓$4.09 (-1.51%) | 265.87 | 271.11 | 537.27K |
| 2025-03-11 | 265.80 | 265.31 | ↓$0.49 (-0.18%) | 263.56 | 269.87 | 569.22K |
| 2025-03-10 | 270.55 | 266.50 | ↓$4.05 (-1.50%) | 263.34 | 270.86 | 634.39K |
| 2025-03-07 | 275.62 | 275.63 | ↑$0.01 (0.00%) | 268.75 | 278.03 | 547.68K |
| 2025-03-06 | 278.76 | 275.76 | ↓$3.00 (-1.08%) | 273.05 | 280.11 | 699.56K |
| 2025-03-05 | 279.91 | 282.73 | ↑$2.82 (1.01%) | 276.00 | 283.19 | 794.46K |
| 2025-03-04 | 280.90 | 280.11 | ↓$0.79 (-0.28%) | 273.14 | 283.82 | 686.08K |
| 2025-03-03 | 295.46 | 284.15 | ↓$11.31 (-3.83%) | 282.16 | 298.54 | 724.80K |
| 2025-02-28 | 291.23 | 292.43 | ↑$1.20 (0.41%) | 285.21 | 292.77 | 840.60K |
| 2025-02-27 | 296.74 | 290.97 | ↓$5.77 (-1.94%) | 290.31 | 297.26 | 353.74K |
| 2025-02-26 | 293.18 | 294.82 | ↑$1.64 (0.56%) | 292.61 | 298.01 | 484.84K |
| 2025-02-25 | 292.67 | 292.98 | ↑$0.31 (0.11%) | 287.64 | 293.64 | 590.44K |
| 2025-02-24 | 296.05 | 293.21 | ↓$2.84 (-0.96%) | 290.01 | 296.26 | 505.79K |
| 2025-02-21 | 305.51 | 295.56 | ↓$9.95 (-3.26%) | 294.78 | 305.51 | 467.95K |
| 2025-02-20 | 308.88 | 304.60 | ↓$4.28 (-1.39%) | 301.34 | 308.88 | 415.90K |
| 2025-02-19 | 306.99 | 310.08 | ↑$3.09 (1.01%) | 304.88 | 310.20 | 441.44K |
| 2025-02-18 | 310.18 | 307.59 | ↓$2.59 (-0.83%) | 305.62 | 313.00 | 611.07K |
Create an account or log in to view more rows.
$FFIV the greatest stock of all time
will not bow to the shorts
oh yeah
$FFIV wow
looking like it’s going to be a monster day!
$FFIV money comes and goes but your story stays with you the rest of your life. Apes for life ??
$FFIV we need to get moving
$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