F5 Networks Inc (FFIV) Historical Stock Data
165.94 ↓0.13 (-0.08%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FFIV is down -0.27% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 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 |
| 2024-04-12 | 190.16 | 187.99 | ↓$2.17 (-1.14%) | 187.65 | 190.17 | 292.90K |
| 2024-04-11 | 191.92 | 192.09 | ↑$0.17 (0.09%) | 190.13 | 192.98 | 304.09K |
| 2024-04-10 | 194.19 | 191.13 | ↓$3.06 (-1.58%) | 189.77 | 194.19 | 329.92K |
| 2024-04-09 | 193.01 | 196.07 | ↑$3.06 (1.59%) | 192.91 | 196.35 | 525.12K |
| 2024-04-08 | 191.82 | 191.69 | ↓$0.13 (-0.07%) | 191.21 | 194.58 | 507.91K |
| 2024-04-05 | 189.43 | 192.42 | ↑$2.99 (1.58%) | 189.23 | 192.66 | 323.61K |
| 2024-04-04 | 192.86 | 188.48 | ↓$4.38 (-2.27%) | 188.05 | 193.83 | 313.75K |
| 2024-04-03 | 188.85 | 191.47 | ↑$2.62 (1.39%) | 188.85 | 192.04 | 404.38K |
| 2024-04-02 | 188.99 | 189.53 | ↑$0.54 (0.29%) | 187.85 | 189.67 | 307.79K |
| 2024-04-01 | 189.80 | 189.84 | ↑$0.04 (0.02%) | 189.16 | 191.77 | 323.73K |
| 2024-03-28 | 189.25 | 189.59 | ↑$0.34 (0.18%) | 188.79 | 190.50 | 273.56K |
| 2024-03-27 | 187.90 | 188.84 | ↑$0.94 (0.50%) | 187.24 | 188.99 | 163.40K |
| 2024-03-26 | 188.48 | 186.98 | ↓$1.50 (-0.80%) | 186.86 | 189.78 | 382.82K |
| 2024-03-25 | 190.08 | 188.53 | ↓$1.55 (-0.82%) | 188.15 | 190.55 | 237.40K |
| 2024-03-22 | 191.28 | 190.57 | ↓$0.71 (-0.37%) | 189.73 | 191.28 | 240.03K |
Create an account or log in to view more rows.
$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
$FFIV HOLDING STRONG FOR ALL OF YOU