F5 Networks Inc (FFIV) Historical Stock Data
169.90 ↓0.05 (-0.03%)
As of May 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FFIV is down -0.20% 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 |
|---|---|---|---|---|---|---|
| 2024-05-24 | 170.56 | 169.90 | ↓$0.66 (-0.39%) | 169.58 | 171.37 | 519.63K |
| 2024-05-23 | 173.29 | 169.95 | ↓$3.34 (-1.93%) | 168.80 | 173.29 | 580.42K |
| 2024-05-22 | 173.11 | 173.22 | ↑$0.11 (0.06%) | 172.42 | 174.64 | 493.64K |
| 2024-05-21 | 174.28 | 173.44 | ↓$0.84 (-0.48%) | 172.07 | 174.28 | 549.75K |
| 2024-05-20 | 173.74 | 174.25 | ↑$0.51 (0.29%) | 173.50 | 175.32 | 427.55K |
| 2024-05-17 | 173.78 | 174.13 | ↑$0.35 (0.20%) | 172.97 | 174.73 | 456.51K |
| 2024-05-16 | 175.97 | 173.83 | ↓$2.14 (-1.22%) | 172.88 | 175.97 | 511.94K |
| 2024-05-15 | 172.39 | 175.05 | ↑$2.66 (1.54%) | 172.00 | 175.20 | 582.24K |
| 2024-05-14 | 172.47 | 171.93 | ↓$0.54 (-0.31%) | 170.50 | 172.79 | 493.56K |
| 2024-05-13 | 171.29 | 171.40 | ↑$0.12 (0.07%) | 170.87 | 172.92 | 451.78K |
| 2024-05-10 | 171.42 | 171.62 | ↑$0.20 (0.12%) | 170.79 | 172.20 | 313.44K |
| 2024-05-09 | 171.54 | 171.04 | ↓$0.50 (-0.29%) | 170.49 | 172.43 | 354.57K |
| 2024-05-08 | 168.10 | 171.76 | ↑$3.66 (2.18%) | 167.69 | 172.29 | 540.98K |
| 2024-05-07 | 169.29 | 168.32 | ↓$0.97 (-0.57%) | 167.92 | 169.88 | 351.25K |
| 2024-05-06 | 166.41 | 168.58 | ↑$2.17 (1.30%) | 165.63 | 168.84 | 511.54K |
| 2024-05-03 | 168.11 | 165.94 | ↓$2.17 (-1.29%) | 165.37 | 168.68 | 637.76K |
| 2024-05-02 | 167.53 | 166.07 | ↓$1.46 (-0.87%) | 163.12 | 167.55 | 785.52K |
| 2024-05-01 | 164.55 | 166.62 | ↑$2.07 (1.26%) | 164.46 | 170.25 | 1.05M |
| 2024-04-30 | 162.25 | 165.31 | ↑$3.06 (1.89%) | 159.01 | 170.00 | 2.06M |
| 2024-04-29 | 183.86 | 182.13 | ↓$1.73 (-0.94%) | 180.58 | 186.37 | 1.03M |
| 2024-04-26 | 182.51 | 181.94 | ↓$0.57 (-0.31%) | 181.88 | 183.27 | 391.85K |
| 2024-04-25 | 181.11 | 181.85 | ↑$0.74 (0.41%) | 180.51 | 183.48 | 645.75K |
| 2024-04-24 | 181.41 | 182.35 | ↑$0.94 (0.52%) | 179.40 | 182.46 | 497.62K |
| 2024-04-23 | 179.93 | 180.23 | ↑$0.30 (0.17%) | 179.71 | 181.54 | 419.51K |
| 2024-04-22 | 178.81 | 179.55 | ↑$0.74 (0.41%) | 177.59 | 180.72 | 424.99K |
| 2024-04-19 | 179.61 | 177.33 | ↓$2.28 (-1.27%) | 176.94 | 179.72 | 422.72K |
| 2024-04-18 | 182.11 | 179.59 | ↓$2.52 (-1.38%) | 179.36 | 182.68 | 366.67K |
| 2024-04-17 | 183.80 | 181.30 | ↓$2.50 (-1.36%) | 181.28 | 184.02 | 377.02K |
| 2024-04-16 | 184.29 | 183.06 | ↓$1.23 (-0.67%) | 182.87 | 184.47 | 244.07K |
| 2024-04-15 | 189.67 | 183.78 | ↓$5.89 (-3.11%) | 183.71 | 189.67 | 402.50K |
Create an account or log in to view more rows.
$FFIV whelp. you win this round. goodluck
$FFIV to the moon
$FFIV buy the dip.
$FFIV im in.
$FFIV so tired of this pos let's fly already
$FFIV LFFGG
$FFIV the market is selling off
$FFIV lmao wtf was that
$FFIV I warned you all fairly you morons.
$FFIV shorters eat my shit