FFIV(FFIV)
FFIV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $386.23 | $395.96 | $382.01 | $394.53 | 804,300 |
| 6/25/2026 | $384.78 | $390.00 | $381.67 | $386.01 | 460,100 |
| 6/24/2026 | $389.01 | $391.49 | $382.16 | $384.78 | 558,048 |
| 6/23/2026 | $387.20 | $393.68 | $386.67 | $389.53 | 695,600 |
| 6/22/2026 | $383.73 | $392.59 | $383.64 | $391.27 | 616,923 |
| 6/18/2026 | $389.68 | $391.77 | $374.40 | $385.49 | 1.65M |
| 6/17/2026 | $388.11 | $392.00 | $381.60 | $384.88 | 527,200 |
| 6/16/2026 | $398.50 | $401.25 | $386.28 | $388.85 | 526,201 |
| 6/15/2026 | $397.71 | $404.00 | $392.88 | $396.81 | 544,705 |
| 6/12/2026 | $397.89 | $398.79 | $390.59 | $396.16 | 289,407 |
| 6/11/2026 | $390.96 | $397.40 | $387.32 | $393.84 | 455,628 |
| 6/10/2026 | $394.67 | $401.24 | $389.58 | $390.77 | 466,343 |
| 6/9/2026 | $399.70 | $403.39 | $381.93 | $395.23 | 470,826 |
| 6/8/2026 | $391.77 | $402.39 | $387.88 | $396.19 | 422,213 |
| 6/5/2026 | $405.14 | $406.27 | $393.04 | $393.35 | 433,100 |
| 6/4/2026 | $403.24 | $409.04 | $392.49 | $408.66 | 519,340 |
| 6/3/2026 | $405.65 | $411.52 | $398.47 | $405.66 | 660,560 |
| 6/2/2026 | $397.80 | $410.11 | $394.02 | $409.13 | 734,640 |
| 6/1/2026 | $383.29 | $396.51 | $382.59 | $395.62 | 654,100 |
| 5/29/2026 | $385.74 | $389.94 | $374.65 | $383.45 | 1.67M |
| 5/28/2026 | $388.27 | $397.88 | $372.62 | $383.43 | 1.29M |
| 5/27/2026 | $394.11 | $395.86 | $385.34 | $388.15 | 757,557 |
| 5/26/2026 | $394.45 | $399.59 | $390.59 | $397.00 | 537,761 |
| 5/22/2026 | $386.69 | $395.77 | $386.69 | $393.63 | 451,124 |
| 5/21/2026 | $382.42 | $387.26 | $379.22 | $383.70 | 720,563 |
| 5/20/2026 | $381.88 | $391.25 | $379.89 | $382.42 | 639,519 |
| 5/19/2026 | $378.03 | $386.29 | $378.03 | $383.50 | 776,995 |
| 5/18/2026 | $375.34 | $385.00 | $370.74 | $379.74 | 827,435 |
| 5/15/2026 | $360.00 | $365.83 | $358.82 | $362.58 | 536,875 |
| 5/14/2026 | $360.34 | $365.53 | $356.45 | $364.59 | 967,800 |
| 5/13/2026 | $354.54 | $359.93 | $349.73 | $357.40 | 652,941 |
| 5/12/2026 | $358.68 | $362.00 | $352.05 | $354.98 | 505,208 |
| 5/11/2026 | $353.60 | $360.00 | $350.94 | $358.30 | 553,850 |
| 5/8/2026 | $345.03 | $354.52 | $342.83 | $354.03 | 708,800 |
| 5/7/2026 | $342.48 | $347.47 | $340.69 | $345.02 | 713,653 |
| 5/6/2026 | $339.94 | $342.87 | $331.17 | $341.02 | 675,262 |
| 5/5/2026 | $330.58 | $340.61 | $329.93 | $339.90 | 599,100 |
| 5/4/2026 | $322.33 | $332.49 | $322.32 | $329.93 | 652,130 |
| 5/1/2026 | $324.49 | $326.00 | $320.14 | $323.20 | 778,846 |
| 4/30/2026 | $327.54 | $329.20 | $318.93 | $323.90 | 1.02M |
| 4/29/2026 | $313.50 | $331.96 | $311.84 | $328.15 | 1.67M |
| 4/28/2026 | $299.08 | $305.06 | $290.60 | $303.79 | 1.71M |
| 4/27/2026 | $301.94 | $304.64 | $295.68 | $297.72 | 934,000 |
| 4/24/2026 | $299.75 | $303.71 | $293.67 | $303.16 | 830,790 |
| 4/23/2026 | $311.10 | $311.54 | $294.69 | $299.89 | 934,741 |
| 4/22/2026 | $316.50 | $318.54 | $308.70 | $311.18 | 536,718 |
| 4/21/2026 | $314.91 | $319.68 | $314.31 | $315.56 | 801,180 |
| 4/20/2026 | $310.50 | $314.44 | $310.00 | $314.00 | 490,441 |
| 4/17/2026 | $310.54 | $313.75 | $306.91 | $310.87 | 606,750 |
| 4/16/2026 | $301.69 | $308.16 | $300.02 | $308.06 | 650,060 |
| 4/15/2026 | $296.70 | $300.35 | $295.91 | $299.09 | 506,900 |
| 4/14/2026 | $300.00 | $301.73 | $294.46 | $295.19 | 572,400 |
| 4/13/2026 | $287.04 | $298.49 | $287.04 | $298.07 | 642,101 |
| 4/10/2026 | $294.50 | $295.14 | $284.00 | $289.81 | 639,636 |
| 4/9/2026 | $303.56 | $305.77 | $289.87 | $294.59 | 896,900 |
| 4/8/2026 | $315.09 | $315.34 | $303.58 | $304.76 | 946,331 |
| 4/7/2026 | $307.20 | $310.39 | $302.83 | $309.10 | 493,347 |
| 4/6/2026 | $306.44 | $308.90 | $304.85 | $307.64 | 505,053 |
| 4/2/2026 | $290.64 | $304.49 | $290.64 | $303.35 | 553,100 |
| 4/1/2026 | $290.82 | $297.31 | $289.00 | $295.65 | 526,819 |
| 3/31/2026 | $281.18 | $291.29 | $277.18 | $289.33 | 513,113 |
| 3/30/2026 | $283.41 | $285.73 | $278.16 | $279.73 | 536,565 |