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
2018-12-14 167.70 168.97 164.97 165.75 32,858
2018-12-13 172.38 172.38 168.65 168.84 32,311
2018-12-12 169.75 172.89 169.05 170.74 22,995
2018-12-11 168.90 170.24 166.36 167.40 27,777
2018-12-10 164.38 167.94 163.97 167.40 22,037
2018-12-07 170.44 172.05 164.55 165.54 32,973
2018-12-06 166.00 170.81 164.91 170.81 41,344
2018-12-04 175.06 176.61 169.07 169.07 26,280
2018-12-03 173.74 174.81 172.06 174.52 35,495
2018-11-30 173.83 173.83 171.71 172.20 23,275
2018-11-29 175.15 175.30 172.85 173.85 18,747
2018-11-28 171.51 177.21 171.51 176.73 24,107
2018-11-27 169.55 170.71 168.43 170.56 29,612
2018-11-26 169.44 170.86 168.57 170.73 21,233
2018-11-23 167.58 169.84 167.58 168.08 13,237
2018-11-21 168.49 170.14 167.43 169.05 21,415
2018-11-20 167.13 170.10 166.23 166.49 31,250
2018-11-19 177.46 177.46 168.99 169.24 35,335
2018-11-16 177.97 178.89 176.65 177.59 23,388
2018-11-15 175.80 179.43 174.57 179.29 33,756
2018-11-14 178.66 178.66 175.69 176.12 25,259
2018-11-13 180.63 180.63 176.29 176.78 26,251
2018-11-12 181.94 182.60 178.93 178.94 24,817
2018-11-09 187.86 187.86 181.45 183.32 40,047
2018-11-08 188.90 190.02 187.58 189.52 31,055
2018-11-07 182.89 189.00 182.89 188.54 54,075
2018-11-06 179.19 181.42 179.19 181.36 18,570
2018-11-05 181.12 181.27 177.56 180.90 20,509
2018-11-02 181.26 181.68 179.34 180.56 20,908
2018-11-01 176.70 179.23 176.70 179.17 41,814

» More F5 Networks Stock Price History

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