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
2017-12-08 132.21 132.64 131.46 132.64 12,949
2017-12-07 131.99 131.99 130.90 131.61 22,971
2017-12-06 131.82 132.79 130.95 131.55 32,608
2017-12-05 132.25 133.31 132.25 132.63 26,555
2017-12-04 133.90 134.16 132.61 132.66 31,067
2017-12-01 133.50 133.84 130.99 132.77 43,860
2017-11-30 129.63 134.40 129.63 134.20 97,378
2017-11-29 128.12 129.72 127.00 129.64 43,893
2017-11-28 124.66 127.20 124.62 126.58 29,551
2017-11-27 123.66 124.24 123.46 123.75 13,817
2017-11-24 122.19 123.26 121.74 123.16 30,893
2017-11-22 122.50 122.99 121.99 122.12 22,996
2017-11-21 122.505 122.91 121.98 122.46 33,809
2017-11-20 123.60 123.60 122.21 122.52 27,696
2017-11-17 121.59 123.72 121.30 123.60 23,810
2017-11-16 120.03 122.07 120.03 122.05 26,819
2017-11-15 120.46 120.59 119.68 119.68 21,575
2017-11-14 120.46 121.47 119.85 121.21 19,701
2017-11-13 119.78 121.00 119.78 120.83 10,177
2017-11-10 120.40 120.73 119.63 119.85 16,629
2017-11-09 120.82 122.08 120.71 120.85 35,445
2017-11-08 119.99 121.75 119.99 121.25 14,130
2017-11-07 120.05 120.37 119.60 120.11 16,876
2017-11-06 119.67 121.38 119.67 120.22 33,051
2017-11-03 121.05 121.05 119.57 119.78 25,953
2017-11-02 120.22 121.61 120.22 121.11 28,508
2017-11-01 120.53 121.70 120.53 120.67 36,509
2017-10-31 119.84 121.45 119.84 121.35 42,153
2017-10-30 119.74 120.16 119.42 119.73 48,233
2017-10-27 124.17 124.72 120.46 121.30 76,687

» More F5 Networks Stock Price History

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