FFIV Historical Prices | F5 Networks, Inc. Stock

Dow

1.35% Nasdaq

1.12%

F5 Networks, Inc. (FFIV)

-NasdaqGS

74.45 Jun 19, 4:00PM EDT|Pre-Market : 74.35 0.08 (0.11%) 8:29AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	76.33	76.62	74.40	74.45	970,000	74.45
Jun 18, 2013	74.51	76.74	74.51	76.06	1,095,800	76.06
Jun 17, 2013	74.60	75.31	74.05	74.53	1,181,000	74.53
Jun 14, 2013	74.92	75.46	73.66	73.99	1,186,000	73.99
Jun 13, 2013	73.86	75.27	73.42	74.97	2,132,500	74.97
Jun 12, 2013	75.92	76.07	73.67	74.10	1,337,300	74.10
Jun 11, 2013	76.57	77.82	75.25	75.34	1,244,200	75.34
Jun 10, 2013	78.18	78.61	76.67	77.47	1,338,300	77.47
Jun 7, 2013	79.18	79.20	77.11	78.07	1,385,400	78.07
Jun 6, 2013	78.12	79.05	77.47	79.00	1,600,000	79.00
Jun 5, 2013	77.25	78.18	75.75	76.83	1,685,300	76.83
Jun 4, 2013	79.31	80.00	76.74	77.32	1,551,700	77.32
Jun 3, 2013	80.60	80.95	77.22	79.16	2,903,800	79.16
May 31, 2013	83.64	84.33	82.90	83.21	1,217,300	83.21
May 30, 2013	83.14	84.69	83.04	84.12	1,250,200	84.12
May 29, 2013	83.31	83.72	82.37	83.29	1,407,300	83.29
May 28, 2013	82.51	83.72	82.50	83.67	1,229,500	83.67
May 24, 2013	80.72	81.78	80.08	81.56	802,700	81.56
May 23, 2013	81.19	81.59	80.13	81.22	964,100	81.22
May 22, 2013	83.09	84.50	81.65	82.02	1,540,700	82.02
May 21, 2013	83.21	83.48	82.50	82.66	1,169,300	82.66
May 20, 2013	82.18	83.55	81.40	82.88	1,081,400	82.88
May 17, 2013	82.55	83.18	81.72	82.63	1,310,200	82.63
May 16, 2013	82.57	86.22	82.00	82.60	2,719,500	82.60
May 15, 2013	78.60	80.08	77.60	79.91	1,793,700	79.91
May 14, 2013	78.50	79.13	77.52	78.86	1,193,000	78.86
May 13, 2013	80.24	80.41	78.22	78.34	1,922,200	78.34
May 10, 2013	79.39	80.03	79.16	79.99	1,279,900	79.99
May 9, 2013	78.78	79.87	78.22	79.17	1,855,600	79.17
May 8, 2013	76.64	78.71	76.57	78.70	1,647,200	78.70
May 7, 2013	78.22	79.00	76.71	76.96	1,434,300	76.96
May 6, 2013	75.50	77.55	75.10	77.52	1,364,500	77.52
May 3, 2013	75.65	76.04	75.04	75.37	1,074,300	75.37
May 2, 2013	73.31	76.12	73.00	74.50	1,938,500	74.50
May 1, 2013	76.10	76.32	73.77	74.12	1,903,000	74.12
Apr 30, 2013	75.31	77.25	74.28	76.43	1,676,000	76.43
Apr 29, 2013	74.27	77.03	73.65	75.96	1,840,400	75.96
Apr 26, 2013	73.74	75.20	73.23	74.20	1,626,600	74.20
Apr 25, 2013	76.68	81.30	74.31	74.89	5,904,700	74.89
Apr 24, 2013	72.20	72.74	71.21	72.35	1,747,100	72.35
Apr 23, 2013	71.71	72.98	71.71	72.33	1,214,900	72.33
Apr 22, 2013	71.73	71.99	70.60	71.43	1,311,300	71.43
Apr 19, 2013	72.47	72.48	71.14	71.38	1,434,800	71.38
Apr 18, 2013	73.74	74.18	72.20	72.54	1,068,800	72.54
Apr 17, 2013	73.45	74.64	72.98	73.49	1,407,700	73.49
Apr 16, 2013	73.44	74.56	73.09	73.94	1,263,300	73.94
Apr 15, 2013	74.57	75.13	72.80	73.00	1,409,300	73.00
Apr 12, 2013	75.61	75.85	73.86	74.98	1,418,500	74.98
Apr 11, 2013	73.38	76.76	72.96	75.90	2,503,200	75.90
Apr 10, 2013	72.93	73.79	72.12	73.40	1,959,100	73.40
Apr 9, 2013	72.75	73.43	72.07	72.45	2,672,300	72.45
Apr 8, 2013	73.37	73.40	71.65	72.77	3,425,600	72.77
Apr 5, 2013	73.33	75.79	71.95	73.21	12,459,200	73.21
Apr 4, 2013	90.11	91.00	89.69	90.42	2,179,800	90.42
Apr 3, 2013	90.75	92.57	89.88	90.52	1,931,300	90.52
Apr 2, 2013	89.88	90.00	88.92	89.83	1,542,900	89.83
Apr 1, 2013	88.84	89.39	87.61	87.91	861,700	87.91
Mar 28, 2013	88.43	89.81	87.83	89.08	1,130,300	89.08
Mar 27, 2013	88.45	89.05	87.51	88.72	1,427,300	88.72
Mar 26, 2013	87.84	88.00	87.03	87.57	807,100	87.57
Mar 25, 2013	87.44	88.15	86.97	87.48	1,219,300	87.48
Mar 22, 2013	89.11	89.70	86.33	87.01	1,803,400	87.01
Mar 21, 2013	90.00	91.20	88.66	89.03	1,003,300	89.03
Mar 20, 2013	90.63	91.10	89.89	90.95	1,056,600	90.95
Mar 19, 2013	90.34	90.36	88.10	89.70	1,261,300	89.70
Mar 18, 2013	89.53	90.44	87.97	90.24	1,709,200	90.24
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FFIV

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

F5 Networks, Inc. (FFIV)