FFIV

Historical Stock Prices

$133.66
*  
1.45
1.07%
Get FFIV Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading FFIV now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 135.69 135.98 133.46 133.66 355,407
12/24/2014 133.96 136.11 133.76 135.11 273,204
12/23/2014 133.82 134.98 132.4255 133.94 525,931
12/22/2014 132.94 133.43 132.26 132.97 776,638
12/19/2014 133.4 135 132.18 132.75 3,707,661
12/18/2014 132.56 132.85 130.78 132.84 593,231
12/17/2014 128.5 130.39 127.48 129.95 620,280
12/16/2014 130.62 131.5 128.18 128.27 681,808
12/15/2014 130.77 131.27 128.411 130.26 953,787
12/12/2014 130.91 131.96 130.07 130.545 796,920
12/11/2014 131.7 133.7 131.7 132.38 658,762
12/10/2014 132.25 133.7 130.47 130.71 787,325
12/09/2014 130.37 132.36 128.58 132.21 620,200
12/08/2014 133 133.23 130.54 131.29 766,273
12/05/2014 132.31 133.26 131.69 133.26 670,784
12/04/2014 130.92 132.58 130.4828 132.31 721,823
12/03/2014 127.76 131.39 127.76 130.95 823,423
12/02/2014 127.51 129.25 126.47 128.73 534,342
12/01/2014 129.61 129.61 126.83 128.07 786,552
11/28/2014 129.45 130.5799 128.53 129.19 502,081
11/26/2014 130.21 130.64 128.65 129.09 763,377
11/25/2014 130.3 130.86 129.17 130.17 848,729
11/24/2014 129.13 130.34 128.47 130.21 664,377
11/21/2014 129.49 129.7299 127.94 128.73 1,158,818
11/20/2014 126.41 127.99 124.6 127.97 902,288
11/19/2014 128.11 128.15 126.08 126.39 644,631
11/18/2014 127.92 128.85 127.51 127.84 622,677
11/17/2014 128.83 128.83 126.49 127.86 910,931
11/14/2014 126.5 128.93 124.76 128.88 1,313,753
11/13/2014 126.03 126.52 125.23 126.15 639,612
11/12/2014 125.64 126.29 124.63 125.76 725,610
11/11/2014 127.12 127.705 125.85 126.57 697,149
11/10/2014 126.66 127.15 124.25 126.59 816,175
11/07/2014 125.22 126.69 124.2 126.66 907,114
11/06/2014 125.66 126.35 125.01 125.21 883,822
11/05/2014 126.65 126.65 124.58 125.42 968,166
11/04/2014 124.88 126.65 124.4 125.64 1,386,079
11/03/2014 122 125.435 122 124.37 1,312,306
10/31/2014 123.89 124 122.01 122.98 1,355,735
10/30/2014 123 123.83 120.01 121.78 3,486,957
10/29/2014 119.41 119.9576 115.68 117.12 2,182,827
10/28/2014 116.57 120.49 115.53 120.25 911,368
10/27/2014 114.83 116.05 113.53 115.59 790,146
10/24/2014 114.75 115.62 113.37 114.9 876,150
10/23/2014 114.5 115.81 113.72 114.57 880,797
10/22/2014 116.3 116.96 112.67 112.74 976,523
10/21/2014 113.46 116.89 112.97 116.61 815,356
10/20/2014 113.02 113.31 110.75 112.88 1,113,160
10/17/2014 111.25 114.5191 110.8 113.7 1,091,882
10/16/2014 108 110.08 107.5 109.74 924,102
10/15/2014 107.74 111.94 107.22 110.3 1,138,474
10/14/2014 112.76 112.76 108.29 109.82 1,188,642
10/13/2014 107.22 112.36 106.82 109.105 2,041,917
10/10/2014 113.47 113.55 106.86 107.11 2,759,307
10/09/2014 118.12 118.89 114.68 115.31 1,489,545
10/08/2014 117.76 119.33 114.53 119.03 1,155,605
10/07/2014 120.95 120.95 117.79 117.91 1,033,661
10/06/2014 122.71 123.375 121.436 122.16 732,031
10/03/2014 121 123.55 120.78 122.65 1,085,468
10/02/2014 117.02 119.21 116.49 118.71 747,122
10/01/2014 118.5 118.64 116.3 117.08 1,036,011
09/30/2014 119.4 120.04 118.13 118.74 713,890
09/29/2014 118.38 119.59 117.6001 119.16 755,420
09/26/2014 120.08 121.51 120.08 121.04 574,246
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?