Quantcast
FFIV

F5 Networks, Inc. Common Stock Historical Stock Prices

$159.64
*  
2.34
1.49%
Get FFIV Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading FFIV now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    FFIV After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 158.34 160.76 155.85 159.64 1,162,471
01/22/2019 155.94 159.16 153.69 157.3 896,784
01/18/2019 157.54 159.34 156.7 158.64 1,306,250
01/17/2019 156.9 158.305 153.55 156.42 1,212,959
01/16/2019 163.18 165.015 161.06 161.86 713,539
01/15/2019 163.42 164.25 162.22 163.18 543,652
01/14/2019 161.92 163.84 161.03 162.85 720,775
01/11/2019 163.75 164.625 161.35 163.73 885,698
01/10/2019 163.94 166.9 163.94 165.6 548,653
01/09/2019 165.91 167.32 164.82 166.04 404,167
01/08/2019 165.17 166.37 161.95 164.82 630,250
01/07/2019 159.95 165.47 159.64 163.82 903,312
01/04/2019 156.7 160.13 156.3 159.79 805,073
01/03/2019 159.61 160.17 153.91 154.31 1,227,796
01/02/2019 158.19 162.91 158.19 161.18 755,445
12/31/2018 162.04 163.38 160.5 162.03 320,342
12/28/2018 161.18 163.09 159.5 160.63 357,565
12/27/2018 155.54 160.58 154.4 160.52 483,886
12/26/2018 151.38 157.38 149.8738 157.3 473,399
12/24/2018 153.75 155.14 150.03 150.17 713,482
12/21/2018 158.77 160.76 154.33 154.62 876,841
12/20/2018 161.93 162.36 155.35 158.25 967,284
12/19/2018 167.03 168.83 161.29 162.2 618,297
12/18/2018 164.28 167.82 164.08 166.21 765,716
12/17/2018 164.99 165.53 162.26 163.07 794,776
12/14/2018 167.85 169.32 164.85 165.44 619,783
12/13/2018 171 172.4 168.37 169.02 488,622
12/12/2018 169.52 173.08 168.39 170.35 694,413
12/11/2018 169.95 170.65 166.3 167.29 495,547
12/10/2018 164.87 168.08 163.735 167.19 654,727
12/07/2018 170.93 172.4 164.265 165.32 607,707
12/06/2018 165.98 171.03 164.82 170.92 747,651
12/04/2018 174.5 176.7 168.96 169.55 980,240
12/03/2018 175.35 175.735 171.57 174.86 1,254,248
11/30/2018 173.65 174.15 171.66 171.97 739,145
11/29/2018 175.61 175.69 172.745 173.53 719,341
11/28/2018 171.01 177.27 171.01 176.54 696,592
11/27/2018 169.31 170.81 168.32 170.08 717,410
11/26/2018 170.27 170.9 168.47 170.62 403,660
11/23/2018 166.87 169.99 166.87 168.12 296,769
11/21/2018 168.33 170.23 167.11 168.62 531,730
11/20/2018 166.12 170.25 164.97 166.69 573,644
11/19/2018 177.62 177.685 168.95 169.54 866,759
11/16/2018 177.54 179.365 176.54 177.77 434,527
11/15/2018 175.61 179.54 174.2518 179.2 570,999
11/14/2018 177.91 179.07 175.53 175.84 526,066
11/13/2018 178.9 180.63 176.01 176.79 568,420
11/12/2018 182.55 183.24 178.64 178.91 567,591
11/09/2018 187.62 188.865 181.3969 183.24 932,962
11/08/2018 188 190.08 187.48 189.27 692,707
11/07/2018 182.45 189.09 178.345 188.46 985,090
11/06/2018 179.86 181.51 177.03 181.42 374,655
11/05/2018 180.2 181.5 177.23 180.82 537,867
11/02/2018 177.31 182.34 177.31 180.29 628,191
11/01/2018 175.13 179.34 174.605 179.09 962,154
10/31/2018 174.32 178.39 172.96 175.28 931,139
10/30/2018 168.69 171.61 166.9241 171.44 555,186
10/29/2018 173.32 174.93 165.92 168.59 842,745
10/26/2018 168.75 172.82 166.52 170.38 1,176,209
10/25/2018 174.86 175.55 166.05 171.47 1,494,461
10/24/2018 167.92 169.71 161.25 161.6 909,296
10/23/2018 166.73 169.83 163.81 168.74 874,439
10/22/2018 165.9 170.7 165.9 169.22 1,146,555
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio