Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| F5 Inc | FFIV | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.09 | 0.05% | 181.94 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 182.51 | 181.88 | 183.27 | 181.94 | 181.85 |
FFIV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 179.61 | 183.48 | 176.94 | 180.47 | 481,001 | 2.33 | 1.30% |
| 1 Month | 189.80 | 196.35 | 176.94 | 186.09 | 390,027 | -7.86 | -4.14% |
| 3 Months | 185.59 | 196.35 | 176.94 | 186.94 | 404,388 | -3.65 | -1.97% |
| 6 Months | 146.02 | 199.4899 | 146.02 | 177.28 | 476,644 | 35.92 | 24.60% |
| 1 Year | 130.43 | 199.4899 | 129.93 | 163.41 | 490,611 | 51.51 | 39.49% |
| 3 Years | 209.10 | 249.00 | 127.05 | 173.08 | 519,836 | -27.16 | -12.99% |
| 5 Years | 161.89 | 249.00 | 79.78 | 159.88 | 602,918 | 20.05 | 12.38% |
FFIV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 181.94 | 0.09 | 0.05% | 182.51 | 183.27 | 181.88 | 391,841 |
| Apr 25 2024 | 181.85 | -0.50 | -0.27% | 181.11 | 183.48 | 180.51 | 645,749 |
| Apr 24 2024 | 182.35 | 2.12 | 1.18% | 181.41 | 182.46 | 179.395 | 497,623 |
| Apr 23 2024 | 180.23 | 0.68 | 0.38% | 179.93 | 181.535 | 179.705 | 419,512 |
| Apr 22 2024 | 179.55 | 2.22 | 1.25% | 178.81 | 180.72 | 177.59 | 424,985 |
| Apr 19 2024 | 177.33 | -2.26 | -1.26% | 179.61 | 179.92 | 176.94 | 422,725 |
| Apr 18 2024 | 179.59 | -1.71 | -0.94% | 182.11 | 182.68 | 179.36 | 366,337 |
| Apr 17 2024 | 181.30 | -1.76 | -0.96% | 183.80 | 184.02 | 181.28 | 377,016 |
| Apr 16 2024 | 183.06 | -0.72 | -0.39% | 184.29 | 184.88 | 182.87 | 244,071 |
| Apr 15 2024 | 183.78 | -4.21 | -2.24% | 189.67 | 189.67 | 183.71 | 401,573 |
| Apr 12 2024 | 187.99 | -4.10 | -2.13% | 190.16 | 190.25 | 187.645 | 292,888 |
| Apr 11 2024 | 192.09 | 0.96 | 0.50% | 191.92 | 192.975 | 190.13 | 303,007 |
| Apr 10 2024 | 191.13 | -4.94 | -2.52% | 194.19 | 194.25 | 189.77 | 329,915 |
| Apr 09 2024 | 196.07 | 4.38 | 2.28% | 192.46 | 196.35 | 192.46 | 525,083 |
| Apr 08 2024 | 191.69 | -0.73 | -0.38% | 191.82 | 194.58 | 191.21 | 507,791 |
| Apr 05 2024 | 192.42 | 3.94 | 2.09% | 189.43 | 192.66 | 189.23 | 323,607 |
| Apr 04 2024 | 188.48 | -2.99 | -1.56% | 192.86 | 193.83 | 188.05 | 313,748 |
| Apr 03 2024 | 191.47 | 1.94 | 1.02% | 188.85 | 192.0398 | 188.78 | 404,384 |
| Apr 02 2024 | 189.53 | -0.31 | -0.16% | 188.99 | 189.67 | 187.85 | 307,639 |
| Apr 01 2024 | 189.84 | 0.25 | 0.13% | 189.80 | 191.765 | 189.16 | 323,731 |
| Mar 28 2024 | 189.59 | 0.75 | 0.40% | 189.25 | 190.50 | 188.79 | 273,559 |
| Mar 27 2024 | 188.84 | 1.86 | 0.99% | 187.90 | 188.99 | 187.2374 | 163,397 |
