home / stock / ffiv / ffiv quote
Last: | $307.1277 |
---|---|
Change Percent: | -0.98% |
Open: | $310.18 |
Close: | $310.18 |
High: | $312.9999 |
Low: | $305.62 |
Volume: | 179,213 |
Last Trade Date Time: | 02/18/2025 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$307.1277 | $310.18 | $310.18 | $312.9999 | $305.62 | 179,213 | 02-18-2025 |
$310.18 | $310.45 | $310.18 | $310.8599 | $308.02 | 435,746 | 02-17-2025 |
$310.18 | $310.45 | $310.18 | $310.8599 | $308.02 | 435,746 | 02-14-2025 |
$310.45 | $311.78 | $310.45 | $312.7604 | $308.54 | 453,746 | 02-13-2025 |
$310.6 | $303.76 | $310.6 | $310.63 | $301.34 | 789,800 | 02-12-2025 |
$308.39 | $307.03 | $308.39 | $310.76 | $307.03 | 513,322 | 02-11-2025 |
$308.35 | $309.21 | $308.35 | $310.775 | $306.56 | 441,803 | 02-10-2025 |
$306.6 | $307.31 | $306.6 | $310.14 | $304.43 | 520,482 | 02-07-2025 |
$307.44 | $304.35 | $307.44 | $308.32 | $303.81 | 618,037 | 02-06-2025 |
$303.32 | $298.47 | $303.32 | $303.51 | $297.17 | 477,409 | 02-05-2025 |
$299.78 | $294 | $299.78 | $301.02 | $293.77 | 806,675 | 02-04-2025 |
$295.19 | $293.4 | $295.19 | $295.45 | $287.565 | 867,808 | 02-03-2025 |
$297.26 | $302.29 | $297.26 | $304 | $296.98 | 681,646 | 01-31-2025 |
$301.48 | $304.36 | $301.48 | $307.49 | $299.6578 | 919,363 | 01-30-2025 |
$300.46 | $307 | $300.46 | $308 | $277.14 | 2,423,121 | 01-29-2025 |
$269.72 | $263.47 | $269.72 | $270.03 | $262.11 | 1,321,576 | 01-28-2025 |
$263.01 | $266.19 | $263.01 | $268.32 | $258.06 | 919,156 | 01-27-2025 |
$272.99 | $272.21 | $272.99 | $274.64 | $270.997 | 414,346 | 01-24-2025 |
$272.91 | $271.27 | $272.91 | $273.09 | $269.5 | 425,655 | 01-23-2025 |
$272.08 | $268.45 | $272.08 | $272.5 | $268.45 | 538,173 | 01-22-2025 |
News, Short Squeeze, Breakout and More Instantly...
Next-generation Application Delivery Controllers address hybrid, multicloud, and AI-driven IT complexity crisis F5 is leading ADC transformation with convergence of high-performance application delivery with sophisticated application security capabilities into a single platform Ne...
F5, Inc. (NASDAQ: FFIV) is one of today's top gainers. The company's shares have moved 10.93% on the day to $299.2. F5, Inc. provides multi-cloud application security and delivery solutions for the security, performance, and availability of network applications, servers, and storage systems. T...
Stryker Corporation (SYK) is expected to report $3.87 for Q4 2024 JetBlue Airways Corporation (JBLU) is expected to report $-0.3 for Q4 2024 Life Electric Vehicles Holdings Inc (LFEV) is expected to report for Q4 2024 Swatch Group AG ADR (SWGAY) is expected to report for Q4 2024 B...