FFIV

Historical Stock Prices

$124.84
*  
2.80
2.19%
Get FFIV Alerts
*Delayed - data as of Sep. 19, 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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 128.25 128.3 124.32 124.84 1,544,904
09/18/2014 126.13 127.82 125.61 127.64 838,612
09/17/2014 125.69 126.885 124.97 125.44 708,120
09/16/2014 123.22 126.15 123.21 125.82 616,594
09/15/2014 126.12 126.72 123.69 123.87 718,798
09/12/2014 125.7 125.98 124.31 125.08 786,311
09/11/2014 125.43 127.04 125.218 126.12 923,444
09/10/2014 123.66 125.24 122.31 125.19 819,264
09/09/2014 123.42 124.82 122.91 123.03 871,749
09/08/2014 123.56 124.89 123.37 123.83 721,402
09/05/2014 122.94 124.37 122.79 123.71 618,275
09/04/2014 123.89 124.42 122.86 123 676,749
09/03/2014 125.73 126.1 123.79 123.91 738,892
09/02/2014 124.5 125.99 124.21 125.73 653,884
08/29/2014 124.22 124.55 123.21 124.19 528,533
08/28/2014 123.29 124.31 122.395 123.66 803,293
08/27/2014 124.36 124.8 123.38 123.66 482,602
08/26/2014 121.99 124.37 121.71 123.86 916,217
08/25/2014 122.27 123 121.05 121.55 672,645
08/22/2014 122.45 122.615 121.01 121.64 672,268
08/21/2014 123.59 123.59 121.62 122.09 913,833
08/20/2014 121.45 123.25 119.62 122.57 2,911,738
08/19/2014 116.67 120.58 116.6 120.02 1,562,401
08/18/2014 114.95 117.31 114.72 116.57 689,120
08/15/2014 115.45 115.86 113.1 114.01 747,108
08/14/2014 115.32 115.32 113.98 114.68 570,028
08/13/2014 114.44 115.36 113.83 115.07 496,570
08/12/2014 116.8 116.93 113.09 113.66 1,176,536
08/11/2014 114.9 117.74 114.8459 116.76 1,537,487
08/08/2014 112.29 114.73 111.01 114.33 826,464
08/07/2014 114.5 114.5 112.34 112.48 738,668
08/06/2014 114.2 115.18 113.02 114.03 808,575
08/05/2014 111.78 114.31 111.5 113.76 1,048,788
08/04/2014 111.2 112.96 111.17 112.38 936,708
08/01/2014 109.0101 113.37 109.0101 112.2 1,114,227
07/31/2014 114.86 114.86 112.47 112.59 1,365,426
07/30/2014 114.94 116.11 114.575 115.67 1,129,247
07/29/2014 113.44 114.97 113.31 114.29 1,072,484
07/28/2014 112.17 114.135 108.0251 113.31 881,808
07/25/2014 113.08 113.37 112.18 112.41 980,668
07/24/2014 112.5 117.77 112.32 113.23 4,457,768
07/23/2014 110.51 112.03 110.31 110.81 1,452,185
07/22/2014 109.92 112.65 109.21 112.12 926,525
07/21/2014 110.09 110.52 108.8 109.2 925,156
07/18/2014 109.81 110.78 109.314 110.19 872,448
07/17/2014 109.27 111.18 109.09 109.42 795,235
07/16/2014 111.57 111.98 109.43 109.69 979,346
07/15/2014 111.06 111.9 109.57 110.72 1,661,740
07/14/2014 109.49 112.81 109.211 109.84 1,183,384
07/11/2014 110.858 112.06 109.74 110.2 1,241,910
07/10/2014 109.6 112.17 109.2 111.29 749,592
07/09/2014 110 112.68 109.655 111.75 835,085
07/08/2014 111.94 112.22 108.2 109.16 1,422,010
07/07/2014 111.36 114.58 111.29 112.24 819,894
07/03/2014 111.79 112.63 111.59 112.36 295,844
07/02/2014 111.95 112.71 111.16 111.51 631,793
07/01/2014 112 112.92 111.4501 112.186 646,741
06/30/2014 110.93 112.48 110.66 111.44 851,821
06/27/2014 107.49 111.25 107.3301 111.11 2,000,208
06/26/2014 109.1 109.53 106.57 107.16 1,105,228
06/25/2014 108.94 109.83 108.37 108.89 749,480
06/24/2014 108.9 110.83 108.64 109.46 1,207,082
06/23/2014 109.05 109.26 108.5 108.81 765,514
06/20/2014 109.09 109.36 108.165 108.81 1,666,708
06/19/2014 112.97 113.26 109.25 109.52 1,488,544
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?