Price alert —
Loading…
Sign in to get a one-time email the moment FFIV crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $405.20 | $408.60 | $399.56 | $400.61 | 0.5M |
| 2026-07-21 | $417.03 | $417.03 | $407.57 | $408.74 | 0.6M |
| 2026-07-20 | $410.98 | $419.84 | $410.98 | $411.92 | 0.4M |
| 2026-07-17 | $395.12 | $413.54 | $391.97 | $409.10 | 0.5M |
| 2026-07-16 | $419.34 | $419.49 | $399.97 | $403.41 | 0.5M |
| 2026-07-15 | $433.94 | $435.00 | $414.44 | $421.47 | 0.5M |
| 2026-07-14 | $424.34 | $432.68 | $421.97 | $431.26 | 0.6M |
| 2026-07-13 | $426.92 | $431.66 | $418.24 | $420.95 | 0.4M |
| 2026-07-10 | $427.79 | $432.74 | $425.82 | $430.39 | 0.4M |
| 2026-07-09 | $418.12 | $431.41 | $418.12 | $430.32 | 0.6M |
| 2026-07-08 | $415.32 | $420.72 | $408.99 | $419.14 | 0.4M |
| 2026-07-07 | $421.53 | $423.91 | $415.19 | $417.11 | 0.4M |
| 2026-07-06 | $407.00 | $426.28 | $407.00 | $419.03 | 0.4M |
| 2026-07-02 | $422.37 | $425.34 | $404.54 | $408.14 | 0.6M |
| 2026-07-01 | $413.41 | $424.87 | $413.01 | $424.18 | 0.7M |
| 2026-06-30 | $413.41 | $427.54 | $407.00 | $415.96 | 1.0M |
| 2026-06-29 | $400.00 | $414.00 | $396.92 | $410.56 | 0.7M |
| 2026-06-26 | $386.23 | $395.96 | $382.01 | $394.53 | 0.8M |
| 2026-06-25 | $384.78 | $390.00 | $381.67 | $386.01 | 0.5M |
| 2026-06-24 | $389.01 | $391.49 | $382.16 | $384.78 | 0.6M |
| 2026-06-23 | $387.20 | $393.68 | $386.67 | $389.53 | 0.7M |
| 2026-06-22 | $383.73 | $392.59 | $383.64 | $391.27 | 0.6M |
| 2026-06-18 | $389.68 | $391.77 | $374.40 | $385.49 | 1.7M |
| 2026-06-17 | $388.11 | $392.00 | $381.60 | $384.88 | 0.5M |
| 2026-06-16 | $398.50 | $401.25 | $386.28 | $388.85 | 0.5M |
| 2026-06-15 | $397.71 | $404.00 | $392.88 | $396.81 | 0.5M |
| 2026-06-12 | $397.89 | $398.79 | $390.59 | $396.16 | 0.3M |
| 2026-06-11 | $390.96 | $397.40 | $387.32 | $393.84 | 0.5M |
| 2026-06-10 | $394.67 | $401.24 | $389.58 | $390.77 | 0.5M |
| 2026-06-09 | $399.70 | $403.39 | $381.93 | $395.23 | 0.5M |
| 2026-06-08 | $391.77 | $402.39 | $387.88 | $396.19 | 0.4M |
| 2026-06-05 | $405.14 | $406.27 | $393.04 | $393.35 | 0.4M |
| 2026-06-04 | $403.24 | $409.04 | $392.49 | $408.66 | 0.5M |
| 2026-06-03 | $405.65 | $411.52 | $398.47 | $405.66 | 0.7M |
| 2026-06-02 | $397.80 | $410.11 | $394.02 | $409.13 | 0.7M |
| 2026-06-01 | $383.29 | $396.51 | $382.59 | $395.62 | 0.7M |
| 2026-05-29 | $385.74 | $389.94 | $374.65 | $383.45 | 1.7M |
| 2026-05-28 | $388.27 | $397.88 | $372.62 | $383.43 | 1.3M |
| 2026-05-27 | $394.11 | $395.86 | $385.34 | $388.15 | 0.8M |
| 2026-05-26 | $394.45 | $399.59 | $390.59 | $397.00 | 0.5M |
| 2026-05-22 | $386.69 | $395.77 | $386.69 | $393.63 | 0.5M |
| 2026-05-21 | $382.42 | $387.26 | $379.22 | $383.70 | 0.7M |
| 2026-05-20 | $381.88 | $391.25 | $379.89 | $382.42 | 0.6M |
| 2026-05-19 | $378.03 | $386.29 | $378.03 | $383.50 | 0.8M |
| 2026-05-18 | $375.34 | $385.00 | $370.74 | $379.74 | 0.8M |
| 2026-05-15 | $360.00 | $365.83 | $358.82 | $362.58 | 0.5M |
| 2026-05-14 | $360.34 | $365.53 | $356.45 | $364.59 | 1.0M |
| 2026-05-13 | $354.54 | $359.93 | $349.73 | $357.40 | 0.7M |
| 2026-05-12 | $358.68 | $362.00 | $352.05 | $354.98 | 0.5M |
| 2026-05-11 | $353.60 | $360.00 | $350.94 | $358.30 | 0.6M |
| 2026-05-08 | $345.03 | $354.52 | $342.83 | $354.03 | 0.7M |
| 2026-05-07 | $342.48 | $347.47 | $340.69 | $345.02 | 0.7M |
| 2026-05-06 | $339.94 | $342.87 | $331.17 | $341.02 | 0.7M |
| 2026-05-05 | $330.58 | $340.61 | $329.93 | $339.90 | 0.6M |
| 2026-05-04 | $322.33 | $332.49 | $322.32 | $329.93 | 0.7M |
| 2026-05-01 | $324.49 | $326.00 | $320.14 | $323.20 | 0.8M |
| 2026-04-30 | $327.54 | $329.20 | $318.93 | $323.90 | 1.0M |
| 2026-04-29 | $313.50 | $331.96 | $311.84 | $328.15 | 1.7M |
| 2026-04-28 | $299.08 | $305.06 | $290.60 | $303.79 | 1.7M |
| 2026-04-27 | $301.94 | $304.64 | $295.68 | $297.72 | 0.9M |
| 2026-04-24 | $299.75 | $303.71 | $293.67 | $303.16 | 0.8M |
| 2026-04-23 | $311.10 | $311.54 | $294.69 | $299.89 | 0.9M |
| 2026-04-22 | $316.50 | $318.54 | $308.70 | $311.18 | 0.5M |
| 2026-04-21 | $314.91 | $319.68 | $314.31 | $315.56 | 0.8M |
| 2026-04-20 | $310.50 | $314.44 | $310.00 | $314.00 | 0.5M |
| 2026-04-17 | $310.54 | $313.75 | $306.91 | $310.87 | 0.6M |
| 2026-04-16 | $301.69 | $308.16 | $300.02 | $308.06 | 0.6M |
| 2026-04-15 | $296.70 | $300.35 | $295.91 | $299.09 | 0.5M |
| 2026-04-14 | $300.00 | $301.73 | $294.46 | $295.19 | 0.6M |
| 2026-04-13 | $287.04 | $298.49 | $287.04 | $298.07 | 0.6M |
| 2026-04-10 | $294.50 | $295.14 | $284.00 | $289.81 | 0.6M |
| 2026-04-09 | $303.56 | $305.77 | $289.87 | $294.59 | 0.9M |
| 2026-04-08 | $315.09 | $315.34 | $303.58 | $304.76 | 0.9M |
| 2026-04-07 | $307.20 | $310.39 | $302.83 | $309.10 | 0.5M |
| 2026-04-06 | $306.44 | $308.90 | $304.85 | $307.64 | 0.5M |
| 2026-04-02 | $290.64 | $304.49 | $290.64 | $303.35 | 0.6M |
| 2026-04-01 | $290.82 | $297.31 | $289.00 | $295.65 | 0.5M |
| 2026-03-31 | $281.18 | $291.29 | $277.18 | $289.33 | 0.5M |
| 2026-03-30 | $283.41 | $285.73 | $278.16 | $279.73 | 0.5M |
| 2026-03-27 | $290.04 | $291.41 | $278.35 | $281.98 | 0.7M |
| 2026-03-26 | $297.24 | $304.00 | $292.49 | $293.15 | 0.6M |
| 2026-03-25 | $292.87 | $300.62 | $290.93 | $297.86 | 0.8M |
| 2026-03-24 | $286.83 | $290.91 | $285.00 | $289.04 | 0.4M |
| 2026-03-23 | $288.37 | $290.80 | $286.43 | $289.75 | 0.6M |
| 2026-03-20 | $291.06 | $295.51 | $282.25 | $284.28 | 3.0M |
| 2026-03-19 | $279.91 | $293.53 | $279.37 | $290.30 | 1.3M |
| 2026-03-18 | $286.03 | $289.38 | $281.77 | $282.20 | 0.6M |
| 2026-03-17 | $283.06 | $290.63 | $282.45 | $286.03 | 0.8M |
| 2026-03-16 | $289.31 | $292.10 | $282.66 | $283.73 | 0.8M |
| 2026-03-13 | $285.90 | $291.00 | $283.46 | $289.31 | 0.6M |
| 2026-03-12 | $287.14 | $289.82 | $282.52 | $282.69 | 0.4M |
| 2026-03-11 | $286.14 | $289.98 | $283.06 | $289.52 | 0.4M |
| 2026-03-10 | $286.84 | $289.99 | $281.99 | $286.14 | 0.4M |
| 2026-03-09 | $281.55 | $287.14 | $274.29 | $285.33 | 0.6M |
| 2026-03-06 | $277.05 | $286.79 | $275.86 | $286.22 | 0.6M |
| 2026-03-05 | $283.26 | $287.65 | $278.69 | $283.64 | 0.5M |
| 2026-03-04 | $280.48 | $286.96 | $277.26 | $286.12 | 0.7M |
| 2026-03-03 | $272.80 | $281.98 | $270.79 | $281.54 | 0.6M |
| 2026-03-02 | $271.58 | $279.45 | $269.84 | $278.00 | 0.5M |
| 2026-02-27 | $273.95 | $275.23 | $266.68 | $271.36 | 1.2M |
| 2026-02-26 | $280.77 | $283.53 | $275.81 | $277.52 | 0.8M |
| 2026-02-25 | $275.06 | $278.92 | $272.56 | $278.55 | 1.3M |
| 2026-02-24 | $269.57 | $275.38 | $266.08 | $272.03 | 0.6M |
| 2026-02-23 | $275.82 | $276.69 | $268.50 | $269.52 | 0.6M |
| 2026-02-20 | $279.00 | $287.57 | $277.64 | $278.39 | 0.7M |
| 2026-02-19 | $275.61 | $279.78 | $273.00 | $279.19 | 0.7M |
| 2026-02-18 | $270.13 | $278.72 | $267.62 | $277.69 | 0.5M |
| 2026-02-17 | $273.33 | $273.74 | $268.47 | $270.58 | 0.5M |
| 2026-02-13 | $265.37 | $275.38 | $262.89 | $273.93 | 0.6M |
| 2026-02-12 | $281.03 | $281.03 | $259.67 | $262.02 | 0.9M |
| 2026-02-11 | $284.50 | $284.98 | $277.94 | $282.67 | 0.4M |
| 2026-02-10 | $278.32 | $283.34 | $278.32 | $282.38 | 0.5M |
| 2026-02-09 | $276.57 | $279.01 | $274.98 | $278.74 | 0.6M |
| 2026-02-06 | $273.61 | $278.93 | $272.22 | $276.57 | 0.5M |
| 2026-02-05 | $276.07 | $277.73 | $269.08 | $271.21 | 0.5M |
| 2026-02-04 | $276.26 | $280.69 | $273.86 | $276.49 | 0.8M |
| 2026-02-03 | $281.37 | $285.09 | $272.19 | $274.63 | 1.2M |
| 2026-02-02 | $273.28 | $281.80 | $272.00 | $280.72 | 0.8M |
| 2026-01-30 | $280.47 | $283.80 | $272.08 | $275.61 | 1.0M |
| 2026-01-29 | $293.75 | $293.75 | $274.20 | $282.53 | 1.3M |
| 2026-01-28 | $298.50 | $303.98 | $285.00 | $292.30 | 2.9M |
| 2026-01-27 | $268.52 | $272.91 | $264.34 | $270.43 | 2.2M |
| 2026-01-26 | $261.87 | $268.28 | $261.85 | $267.45 | 1.3M |
| 2026-01-23 | $261.01 | $265.55 | $257.18 | $259.26 | 0.8M |