FFIV(FFIV)
FFIV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $414.81 | $425.61 | $414.81 | $422.95 | 588,317 |
| 8/11/2026 | $410.00 | $419.99 | $406.83 | $414.00 | 534,238 |
| 8/10/2026 | $403.87 | $415.79 | $401.83 | $409.99 | 689,958 |
| 8/7/2026 | $420.00 | $420.00 | $400.07 | $400.23 | 589,011 |
| 8/6/2026 | $411.72 | $414.80 | $404.00 | $413.07 | 542,600 |
| 8/5/2026 | $414.63 | $417.56 | $408.89 | $411.32 | 651,308 |
| 8/4/2026 | $410.63 | $418.59 | $408.21 | $412.25 | 1.17M |
| 8/3/2026 | $403.80 | $408.26 | $392.39 | $406.35 | 1.04M |
| 7/31/2026 | $394.37 | $405.85 | $394.01 | $402.57 | 754,431 |
| 7/30/2026 | $390.60 | $393.58 | $386.01 | $388.75 | 719,340 |
| 7/29/2026 | $403.46 | $411.10 | $385.72 | $386.95 | 850,826 |
| 7/28/2026 | $393.99 | $414.00 | $366.93 | $403.46 | 1.62M |
| 7/27/2026 | $398.80 | $410.81 | $391.54 | $407.96 | 1.62M |
| 7/24/2026 | $393.77 | $393.77 | $385.37 | $392.21 | 530,757 |
| 7/23/2026 | $398.51 | $403.49 | $386.79 | $388.08 | 562,438 |
| 7/22/2026 | $405.20 | $408.60 | $399.56 | $400.61 | 542,136 |
| 7/21/2026 | $417.03 | $417.03 | $407.57 | $408.74 | 632,407 |
| 7/20/2026 | $410.98 | $419.84 | $410.98 | $411.92 | 398,200 |
| 7/17/2026 | $395.12 | $413.54 | $391.97 | $409.10 | 461,649 |
| 7/16/2026 | $419.34 | $419.49 | $399.97 | $403.41 | 483,625 |
| 7/15/2026 | $433.94 | $435.00 | $414.44 | $421.47 | 497,532 |
| 7/14/2026 | $424.34 | $432.68 | $421.97 | $431.26 | 588,612 |
| 7/13/2026 | $426.92 | $431.66 | $418.24 | $420.95 | 420,417 |
| 7/10/2026 | $427.79 | $432.74 | $425.82 | $430.39 | 359,651 |
| 7/9/2026 | $418.12 | $431.41 | $418.12 | $430.32 | 612,968 |
| 7/8/2026 | $415.32 | $420.72 | $408.99 | $419.14 | 430,729 |
| 7/7/2026 | $421.53 | $423.91 | $415.19 | $417.11 | 436,800 |
| 7/6/2026 | $407.00 | $426.28 | $407.00 | $419.03 | 448,937 |
| 7/2/2026 | $422.37 | $425.34 | $404.54 | $408.14 | 590,710 |
| 7/1/2026 | $413.41 | $424.87 | $413.01 | $424.18 | 668,906 |
| 6/30/2026 | $413.41 | $427.54 | $407.00 | $415.96 | 1.02M |
| 6/29/2026 | $400.00 | $414.00 | $396.92 | $410.56 | 735,343 |
| 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 |