F5 NETWORKS Historical Stock Price

Below is the stock price history for F5 Networks FFIV. Data is recorded each day for the historical open, high, low, close and volume. The F5 Networks stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

F5 Networks Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 144.63 145.30 143.18 143.21 36,119
2018-02-16 145.24 146.06 144.74 145.29 18,710
2018-02-15 144.50 145.75 143.28 145.13 35,967
2018-02-14 142.65 144.25 142.35 143.63 27,437
2018-02-13 138.40 142.71 138.40 142.43 40,069
2018-02-12 140.02 141.12 138.33 140.11 29,446
2018-02-09 139.07 139.44 135.06 139.44 59,867
2018-02-08 141.09 141.56 137.85 137.90 52,617
2018-02-07 139.17 142.40 139.17 141.80 57,134
2018-02-06 134.41 139.81 134.41 139.50 94,275
2018-02-05 142.60 143.69 136.49 136.49 53,031
2018-02-02 143.18 145.21 143.18 143.98 60,899
2018-02-01 144.34 145.75 143.55 145.03 55,695
2018-01-31 140.62 144.39 140.62 144.12 59,839
2018-01-30 137.68 141.01 137.68 140.88 48,328
2018-01-29 138.22 139.63 137.84 139.03 55,375
2018-01-26 137.58 139.09 136.95 138.20 101,719
2018-01-25 140.21 140.29 134.91 134.91 83,246
2018-01-24 142.59 142.74 140.87 142.03 46,552
2018-01-23 141.45 143.13 141.45 142.76 27,560
2018-01-22 138.06 141.19 138.03 141.00 53,274
2018-01-19 138.97 139.32 138.35 138.57 34,297
2018-01-18 139.93 139.93 138.05 138.27 20,282
2018-01-17 140.00 141.25 138.32 139.54 41,399
2018-01-16 142.02 142.51 140.27 140.66 26,366
2018-01-12 139.98 141.87 139.92 141.67 12,787
2018-01-11 139.00 140.36 139.00 139.84 30,806
2018-01-10 137.76 139.35 137.76 138.96 39,787
2018-01-09 137.64 138.48 137.13 137.83 23,271
2018-01-08 134.91 137.75 134.76 137.67 14,293

» More F5 Networks Stock Price History

To see other companies like F5 Networks (FFIV), view our stock market today for news, and other data.