The closing price for F5 Networks (FFIV) between October 1, 1999 and December 1, 1999 was $59.56, on December 1, 1999. It was up 77.8% in that time. The latest price is $338.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 01 1999 | $57.50 | $62.44 | $56.75 | $59.56 | 698,400 |
November 30 1999 | $60.00 | $62.00 | $56.50 | $56.56 | 604,800 |
November 29 1999 | $62.36 | $64.38 | $60.13 | $60.44 | 985,200 |
November 26 1999 | $65.00 | $66.50 | $62.94 | $62.94 | 259,600 |
November 24 1999 | $62.94 | $66.44 | $60.50 | $63.50 | 1,242,600 |
November 23 1999 | $69.88 | $69.88 | $60.50 | $63.50 | 2,033,800 |
November 22 1999 | $71.13 | $74.00 | $68.50 | $70.69 | 845,600 |
November 19 1999 | $78.00 | $78.00 | $70.69 | $72.25 | 566,400 |
November 18 1999 | $77.81 | $79.00 | $76.50 | $77.94 | 1,580,600 |
November 17 1999 | $75.81 | $78.25 | $73.50 | $77.19 | 1,593,600 |
November 16 1999 | $68.33 | $75.44 | $68.19 | $75.03 | 2,230,800 |
November 15 1999 | $67.34 | $69.69 | $64.50 | $66.75 | 652,400 |
November 12 1999 | $69.75 | $69.78 | $64.13 | $67.56 | 1,064,200 |
November 11 1999 | $68.34 | $72.50 | $67.44 | $68.50 | 893,600 |
November 10 1999 | $69.23 | $77.88 | $69.00 | $71.38 | 1,684,000 |
November 09 1999 | $65.75 | $70.00 | $62.50 | $69.63 | 2,591,000 |
November 08 1999 | $61.25 | $67.50 | $60.53 | $65.00 | 3,583,000 |
November 05 1999 | $72.38 | $72.59 | $68.50 | $69.25 | 1,204,800 |
November 04 1999 | $73.91 | $75.75 | $68.75 | $72.34 | 1,083,400 |
November 03 1999 | $77.44 | $78.50 | $73.13 | $74.25 | 878,600 |
November 02 1999 | $76.13 | $79.38 | $73.00 | $74.88 | 1,305,800 |
November 01 1999 | $69.50 | $80.25 | $69.38 | $76.31 | 2,040,200 |
October 29 1999 | $66.88 | $72.44 | $66.88 | $69.38 | 1,199,800 |
October 28 1999 | $72.38 | $72.94 | $64.00 | $67.00 | 1,978,600 |
October 27 1999 | $59.25 | $73.88 | $57.50 | $68.50 | 6,836,000 |
Daily pricing data for F5 Networks dates back to 6/4/1999, and may be incomplete.