Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

FFIV

F5 Networks

$136.94 0.46 (0.33%)
17:08 EDT FFIV Stock Quote Delayed 15 Minutes
  • FFIV Stock Chart
  • Historical FFIV Prices
Dividend & Yield:       N/A (N/A)
P/E:       20.11
Market Cap:       8.37B
EPS:       6.81
Volume:       644,600
Day's Range:       135.79 - 139.09
52wk Range:       135.79 - 199.71
Previous Close:       136.94
Historical Data for FFIV
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 138.26 139.09 135.79 644,600 136.94 -0.46   -0.33%
05/23/19 138.97 139.26 136.65 1,080,832 137.40 -2.91   -2.07%
05/22/19 141.58 141.74 140.19 492,366 140.31 -1.07   -0.76%
05/21/19 140.61 142.27 140.61 740,886 141.38 1.86   1.33%
05/20/19 138.91 139.75 138.03 786,918 139.52 -0.70   -0.50%
05/17/19 141.01 142.44 139.85 690,700 140.22 -2.39   -1.68%
05/16/19 143.20 144.62 142.44 581,439 142.61 -0.38   -0.27%
05/15/19 141.23 143.21 140.63 465,511 142.99 1.02   0.72%
05/14/19 143.61 143.96 141.91 624,940 141.97 -1.48   -1.03%
05/13/19 144.78 145.89 141.05 842,474 143.45 -5.12   -3.45%
05/10/19 146.18 148.77 143.52 675,200 148.57 1.74   1.19%
05/09/19 147.95 148.41 145.44 497,669 146.83 -2.79   -1.86%
05/08/19 151.00 151.92 149.35 516,515 149.62 -2.05   -1.35%
05/07/19 150.91 152.28 150.01 604,225 151.67 -1.26   -0.82%
05/06/19 151.00 153.29 150.29 521,388 152.93 -1.44   -0.93%
05/03/19 152.74 155.17 152.20 585,800 154.37 2.05   1.35%
05/02/19 151.58 154.45 150.37 557,791 152.32 0.06   0.04%
05/01/19 157.00 157.00 152.20 835,710 152.26 -4.64   -2.96%
04/30/19 158.80 158.91 156.43 504,842 156.90 -2.20   -1.38%
04/29/19 160.26 160.63 158.56 363,645 159.10 -0.77   -0.48%
04/26/19 161.89 163.23 159.54 499,500 159.87 -2.60   -1.60%
04/25/19 156.55 168.94 156.00 1,031,303 162.47 -1.78   -1.08%
04/24/19 163.95 166.63 163.75 868,272 164.25 0.30   0.18%
04/23/19 163.40 164.53 162.24 594,866 163.95 0.20   0.12%
04/22/19 163.40 163.97 162.50 450,197 163.75 0.35   0.21%
04/18/19 164.34 164.85 162.04 659,600 163.40 -1.05   -0.64%
04/17/19 165.18 167.00 164.28 527,359 164.45 -1.67   -1.01%
04/16/19 167.26 167.39 165.54 465,600 166.12 -0.49   -0.29%
04/15/19 166.82 167.47 164.76 588,333 166.61 -0.40   -0.24%
04/12/19 168.29 168.69 166.75 659,200 167.01 -0.28   -0.17%
04/11/19 168.42 168.84 166.66 354,220 167.29 -0.86   -0.51%
04/10/19 165.43 168.19 164.98 564,958 168.15 2.49   1.50%
04/09/19 167.53 167.86 165.27 583,275 165.66 -2.22   -1.32%
04/08/19 167.05 167.91 165.43 308,822 167.88 0.55   0.33%
04/05/19 166.60 167.43 165.81 499,000 167.33 1.33   0.80%
04/04/19 166.72 167.44 164.32 526,545 166.00 -0.71   -0.43%
04/03/19 167.27 168.30 165.82 613,276 166.71 1.39   0.84%
04/02/19 161.47 165.89 158.41 892,399 165.32 3.85   2.38%
04/01/19 163.80 163.80 158.35 1,002,484 161.47 4.54   2.89%
03/29/19 156.73 157.35 155.01 772,000 156.93 3.22   2.09%
03/28/19 152.41 154.42 151.23 488,387 153.71 1.65   1.09%
03/27/19 152.62 154.29 150.51 514,710 152.06 -0.80   -0.52%
03/26/19 152.50 153.85 152.15 662,190 152.86 1.72   1.14%
03/25/19 151.70 152.62 150.14 401,205 151.14 -1.10   -0.72%
03/22/19 155.54 156.49 152.09 604,500 152.24 -3.59   -2.30%
03/21/19 153.49 156.55 153.49 477,349 155.83 2.34   1.52%
03/20/19 153.79 154.34 151.40 431,330 153.49 -0.77   -0.50%
03/19/19 155.33 156.15 153.70 639,629 154.26 -0.10   -0.06%
03/18/19 153.56 154.99 152.98 514,386 154.36 0.67   0.44%
03/15/19 153.57 155.12 153.48 908,800 153.69 0.51   0.33%
03/14/19 152.99 154.68 152.18 656,054 153.18 1.43   0.94%
03/13/19 149.78 153.12 149.15 1,252,421 151.75 2.10   1.40%
03/12/19 154.70 154.70 148.90 2,278,295 149.65 -12.44   -7.67%
03/11/19 158.61 162.16 158.61 563,358 162.09 4.10   2.60%
03/08/19 157.59 158.08 155.66 610,500 157.99 -1.00   -0.63%
03/07/19 160.63 161.24 157.91 783,179 158.99 -2.09   -1.30%
03/06/19 161.92 162.14 159.95 526,989 161.08 -1.07   -0.66%
03/05/19 163.24 163.40 161.97 500,828 162.15 -1.14   -0.70%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?