FFIV

F5 Networks, Inc. Historical Stock Prices

$115.67
*  
1.38
1.21%
Get FFIV Alerts
*Delayed - data as of Jul. 30, 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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  114.94  116.11  114.575  115.67 1,129,017
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
06/18/2014 113.18 113.72 110.85 112.54 1,125,014
06/17/2014 112.99 114.14 112.81 113.56 484,356
06/16/2014 111.76 113.8 111.746 113.36 787,885
06/13/2014 111.63 112.54 111.04 112.3 599,437
06/12/2014 112.19 112.64 111 111.54 618,771
06/11/2014 111.96 113.39 111.85 112.37 529,933
06/10/2014 111.55 112.83 111.09 112.59 780,502
06/09/2014 111.76 112.39 111.08 111.37 1,001,611
06/06/2014 111.22 112.5 110.58 111.36 641,225
06/05/2014 109.44 111.45 108.795 110.94 975,978
06/04/2014 109.5 111 108.73 108.98 1,036,661
06/03/2014 108.37 110.5 108.215 110.07 811,922
06/02/2014 108.93 109.77 107.7 109.57 848,602
05/30/2014 110.66 110.66 108.31 108.55 1,041,614
05/29/2014 109.08 110.48 108.33 110.45 684,607
05/28/2014 109.86 110.75 108.17 108.49 1,051,855
05/27/2014 108.17 109.97 107.65 109.68 980,797
05/23/2014 107.53 108.32 106.46 107.75 2,093,547
05/22/2014 106.82 108.65 106.51 107.63 887,537
05/21/2014 106 107.28 105.64 106.99 854,918
05/20/2014 106.66 107.16 104.98 105.92 944,102
05/19/2014 102.81 107.62 102.6 107.2201 1,625,184
05/16/2014 102.85 103.0496 100.73 102.62 919,545
05/15/2014 104.11 104.5 101.16 103.26 1,240,721
05/14/2014 104.83 105.118 103.26 103.43 801,179
05/13/2014 105.39 105.5 103.96 104.82 775,348
05/12/2014 102.35 105.8475 101.65 105.44 1,214,760
05/09/2014 101.42 102.82 99.96 102.71 1,124,734
05/08/2014 100.73 103.38 99.93 101.33 1,108,302
05/07/2014 103.01 103.31 99.95 100.91 1,959,349
05/06/2014 103.8 104.32 103.05 103.16 1,102,779
05/05/2014 103.1 104.24 102.74 103.83 1,198,277
05/02/2014 105.27 106.99 103.6 103.72 1,753,337
05/01/2014 104.65 107.33 104.29 106.7 1,634,962
04/30/2014 104.93 105.82 103.98 105.17 1,651,417
04/29/2014 102.97 105.74 102.08 105.27 1,872,512
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?