The closing price for F5 Networks (FFIV) between April 1, 2000 and July 1, 2000 was $27.28, on June 30, 2000. It was down 19.2% in that time. The latest price is $360.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2000 | $26.75 | $28.88 | $26.06 | $27.28 | 2,873,600 |
June 29 2000 | $24.50 | $26.88 | $24.00 | $26.59 | 1,661,000 |
June 28 2000 | $24.38 | $25.94 | $24.03 | $25.00 | 958,000 |
June 27 2000 | $24.22 | $26.13 | $23.69 | $24.97 | 1,511,800 |
June 26 2000 | $24.25 | $24.44 | $23.25 | $24.25 | 796,000 |
June 23 2000 | $25.48 | $26.06 | $23.81 | $24.00 | 2,064,200 |
June 22 2000 | $24.38 | $25.63 | $24.00 | $25.00 | 3,743,200 |
June 21 2000 | $22.22 | $24.00 | $21.50 | $23.34 | 1,570,200 |
June 20 2000 | $21.00 | $22.63 | $20.94 | $22.00 | 1,620,200 |
June 19 2000 | $21.36 | $21.38 | $20.25 | $20.91 | 1,508,800 |
June 16 2000 | $21.25 | $22.00 | $20.88 | $21.41 | 1,001,400 |
June 15 2000 | $22.69 | $22.72 | $21.00 | $21.23 | 1,209,400 |
June 14 2000 | $23.25 | $23.75 | $21.72 | $22.53 | 1,434,600 |
June 13 2000 | $22.38 | $23.34 | $20.00 | $23.31 | 2,304,000 |
June 12 2000 | $24.56 | $24.88 | $21.63 | $22.13 | 2,613,200 |
June 09 2000 | $25.00 | $25.00 | $23.63 | $24.38 | 2,021,600 |
June 08 2000 | $21.97 | $24.19 | $21.88 | $23.72 | 3,135,000 |
June 07 2000 | $21.38 | $21.94 | $20.31 | $21.25 | 1,506,600 |
June 06 2000 | $22.00 | $22.75 | $20.88 | $21.03 | 2,414,000 |
June 05 2000 | $20.25 | $22.63 | $20.06 | $22.00 | 3,873,200 |
June 02 2000 | $19.68 | $20.63 | $18.75 | $20.25 | 2,950,800 |
June 01 2000 | $16.53 | $18.56 | $16.44 | $18.38 | 2,335,800 |
May 31 2000 | $16.81 | $17.75 | $16.06 | $16.13 | 1,514,000 |
May 30 2000 | $16.25 | $17.06 | $16.06 | $17.03 | 1,445,400 |
May 26 2000 | $15.95 | $16.06 | $15.03 | $15.50 | 735,400 |
Daily pricing data for F5 Networks dates back to 6/4/1999, and may be incomplete.