FFIV(FFIV)
FFIV
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 3/27/2026 | $290.04 | $291.41 | $278.35 | $281.98 | 664,300 |
| 3/26/2026 | $297.24 | $304.00 | $292.49 | $293.15 | 642,521 |
| 3/25/2026 | $292.87 | $300.62 | $290.93 | $297.86 | 774,600 |
| 3/24/2026 | $286.83 | $290.91 | $285.00 | $289.04 | 445,416 |
| 3/23/2026 | $288.37 | $290.80 | $286.43 | $289.75 | 587,900 |
| 3/20/2026 | $291.06 | $295.51 | $282.25 | $284.28 | 2.97M |
| 3/19/2026 | $279.91 | $293.53 | $279.37 | $290.30 | 1.29M |
| 3/18/2026 | $286.03 | $289.38 | $281.77 | $282.20 | 608,419 |
| 3/17/2026 | $283.06 | $290.63 | $282.45 | $286.03 | 759,900 |
| 3/16/2026 | $289.31 | $292.10 | $282.66 | $283.73 | 841,100 |
| 3/13/2026 | $285.90 | $291.00 | $283.46 | $289.31 | 599,600 |
| 3/12/2026 | $287.14 | $289.82 | $282.52 | $282.69 | 433,154 |
| 3/11/2026 | $286.14 | $289.98 | $283.06 | $289.52 | 418,082 |
| 3/10/2026 | $286.84 | $289.99 | $281.99 | $286.14 | 415,340 |
| 3/9/2026 | $281.55 | $287.14 | $274.29 | $285.33 | 609,914 |
| 3/6/2026 | $277.05 | $286.79 | $275.86 | $286.22 | 582,134 |
| 3/5/2026 | $283.26 | $287.65 | $278.69 | $283.64 | 527,457 |
| 3/4/2026 | $280.48 | $286.96 | $277.26 | $286.12 | 713,335 |
| 3/3/2026 | $272.80 | $281.98 | $270.79 | $281.54 | 618,601 |
| 3/2/2026 | $271.58 | $279.45 | $269.84 | $278.00 | 507,311 |
| 2/27/2026 | $273.95 | $275.23 | $266.68 | $271.36 | 1.19M |
| 2/26/2026 | $280.77 | $283.53 | $275.81 | $277.52 | 842,400 |
| 2/25/2026 | $275.06 | $278.92 | $272.56 | $278.55 | 1.25M |
| 2/24/2026 | $269.57 | $275.38 | $266.08 | $272.03 | 632,541 |
| 2/23/2026 | $275.82 | $276.69 | $268.50 | $269.52 | 564,431 |
| 2/20/2026 | $279.00 | $287.57 | $277.64 | $278.39 | 685,400 |
| 2/19/2026 | $275.61 | $279.78 | $273.00 | $279.19 | 677,608 |
| 2/18/2026 | $270.13 | $278.72 | $267.62 | $277.69 | 535,458 |
| 2/17/2026 | $273.33 | $273.74 | $268.47 | $270.58 | 513,747 |
| 2/13/2026 | $265.37 | $275.38 | $262.89 | $273.93 | 586,500 |
| 2/12/2026 | $281.03 | $281.03 | $259.67 | $262.02 | 944,694 |
| 2/11/2026 | $284.50 | $284.98 | $277.94 | $282.67 | 427,500 |
| 2/10/2026 | $278.32 | $283.34 | $278.32 | $282.38 | 494,400 |
| 2/9/2026 | $276.57 | $279.01 | $274.98 | $278.74 | 578,400 |
| 2/6/2026 | $273.61 | $278.93 | $272.22 | $276.57 | 516,806 |
| 2/5/2026 | $276.07 | $277.73 | $269.08 | $271.21 | 541,264 |
| 2/4/2026 | $276.26 | $280.69 | $273.86 | $276.49 | 846,178 |
| 2/3/2026 | $281.37 | $285.09 | $272.19 | $274.63 | 1.22M |
| 2/2/2026 | $273.28 | $281.80 | $272.00 | $280.72 | 802,200 |
| 1/30/2026 | $280.46 | $283.80 | $272.08 | $275.61 | 1.03M |
| 1/29/2026 | $293.75 | $293.75 | $274.20 | $282.53 | 1.26M |
| 1/28/2026 | $298.50 | $303.98 | $285.00 | $292.30 | 2.88M |
| 1/27/2026 | $268.52 | $272.91 | $264.34 | $270.43 | 2.24M |
| 1/26/2026 | $261.87 | $268.28 | $261.85 | $267.45 | 1.30M |
| 1/23/2026 | $261.01 | $265.55 | $257.18 | $259.26 | 813,948 |
| 1/22/2026 | $263.57 | $267.40 | $261.06 | $262.00 | 701,501 |
| 1/21/2026 | $260.27 | $265.84 | $260.18 | $261.55 | 887,503 |
| 1/20/2026 | $262.73 | $267.06 | $259.44 | $259.70 | 923,107 |