Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	FFIV	167.53	167.5499	163.12	166.07	-0.55	785,510	16,695	100.01	168.97
2024-05-01	Q	FFIV	164.55	170.2499	164.46	166.62	1.31	1,050,248	20,665	166.62	170.00
2024-04-30	Q	FFIV	162.25	170.00	159.005	165.31	-16.82	2,061,438	25,686	163.00	169.97
2024-04-29	Q	FFIV	183.86	186.37	180.575	182.13	0.19	1,032,816	17,085	162.55	165.19
2024-04-26	Q	FFIV	182.51	183.27	181.88	181.94	0.09	391,847	8,869	176.95	189.15
2024-04-25	Q	FFIV	181.11	183.48	180.51	181.85	-0.50	645,749	12,228	91.00	185.44
2024-04-24	Q	FFIV	181.41	182.46	179.395	182.35	2.12	497,623	9,636	176.95	185.78
2024-04-23	Q	FFIV	179.93	181.535	179.705	180.23	0.68	419,512	9,256	179.71	183.33
2024-04-22	Q	FFIV	178.81	180.72	177.59	179.55	2.22	424,985	9,254	155.47	181.00
2024-04-19	Q	FFIV	179.61	179.72	176.94	177.33	-2.26	422,724	9,575	176.90	185.78
2024-04-18	Q	FFIV	182.11	182.68	179.36	179.59	-1.71	366,669	7,630	178.63	180.09
2024-04-17	Q	FFIV	183.80	184.02	181.28	181.30	-1.76	377,015	9,395	180.01	185.50
2024-04-16	Q	FFIV	184.29	184.47	182.87	183.06	-0.72	244,069	9,416	182.81	201.58
2024-04-15	Q	FFIV	189.67	189.67	183.71	183.74	-4.25	402,491	9,637	181.31	192.89
2024-04-12	Q	FFIV	190.16	190.17	187.645	187.99	-4.10	292,900	7,005	187.22	188.46
2024-04-11	Q	FFIV	191.92	192.975	190.13	192.09	0.96	304,083	9,558	191.76	192.66
2024-04-10	Q	FFIV	194.19	194.19	189.77	191.13	-4.94	329,915	9,893	190.09	191.58
2024-04-09	Q	FFIV	193.01	196.35	192.905	196.07	4.38	525,099	10,727	154.15	197.32
2024-04-08	Q	FFIV	191.82	194.58	191.21	191.69	-0.73	507,908	8,631	191.01	192.50
2024-04-05	Q	FFIV	189.43	192.66	189.23	192.42	3.94	323,607	9,285	192.49	197.00
2024-04-04	Q	FFIV	192.86	193.83	188.05	188.48	-2.99	313,748	8,742	186.26	190.30
2024-04-03	Q	FFIV	188.85	192.0398	188.85	191.47	1.94	404,384	8,367	187.64	191.61
2024-04-02	Q	FFIV	188.99	189.67	187.85	189.53	-0.31	307,787	9,358	188.75	208.06
2024-04-01	Q	FFIV	189.80	191.765	189.16	189.84	0.25	323,731	8,783	188.86	190.36
2024-03-29	Q	FFIV	189.25	190.50	188.79	189.59	0.75	0	0	188.89	190.38
2024-03-28	Q	FFIV	189.25	190.50	188.79	189.59	0.75	273,561	5,792	188.89	190.38
2024-03-27	Q	FFIV	187.90	188.99	187.2374	188.84	1.86	163,397	6,641	187.84	188.97
2024-03-26	Q	FFIV	188.48	189.7824	186.86	186.98	-1.55	382,824	6,160	183.78	190.00
2024-03-25	Q	FFIV	190.08	190.5499	188.15	188.53	-2.04	237,395	5,217	187.98	205.69
2024-03-22	Q	FFIV	191.28	191.28	189.73	190.57	-0.50	240,027	6,316	189.16	217.37
2024-03-21	Q	FFIV	190.00	192.30	189.2301	191.07	1.54	278,037	6,075	189.42	192.72
2024-03-20	Q	FFIV	189.12	190.19	188.005	189.53	0.52	201,608	5,318	189.00	189.99
2024-03-19	Q	FFIV	187.30	189.07	185.76	189.01	1.66	342,159	7,593	186.88	191.06
2024-03-18	Q	FFIV	187.91	188.8324	187.16	187.35	-0.55	300,938	5,417	180.00	189.40
2024-03-15	Q	FFIV	190.30	191.275	186.92	187.90	-3.11	875,071	9,163	158.10	190.39
2024-03-14	Q	FFIV	193.78	194.28	190.57	191.01	-2.77	446,204	8,566	189.00	193.14
2024-03-13	Q	FFIV	194.00	194.43	192.92	193.78	-0.25	307,018	6,923	185.69	193.29
2024-03-12	Q	FFIV	195.00	195.46	192.92	194.03	0.38	337,821	7,985	191.15	195.90
2024-03-11	Q	FFIV	192.56	193.86	191.065	193.65	0.72	524,780	9,527	192.41	194.09
2024-03-08	Q	FFIV	193.46	194.51	192.59	192.93	-0.09	686,900	10,930	192.52	195.00
2024-03-07	Q	FFIV	190.63	193.20	190.07	193.02	2.42	349,808	8,025	156.27	193.50
2024-03-06	Q	FFIV	189.00	191.115	188.28	190.60	3.14	271,943	8,402	189.00	213.84
2024-03-05	Q	FFIV	193.06	193.06	186.565	187.46	-5.84	424,943	11,923	187.46	198.50
2024-03-04	Q	FFIV	189.99	194.18	189.68	193.30	3.33	487,327	9,771	192.00	193.50
2024-03-01	Q	FFIV	187.64	190.17	186.882	190.02	2.80	343,216	6,158	180.68	192.00
2024-02-29	Q	FFIV	187.00	188.25	186.42	187.22	1.50	634,860	7,744	146.32	188.24
2024-02-28	Q	FFIV	184.75	186.66	184.08	185.72	0.28	336,311	6,815	183.98	187.50
2024-02-27	Q	FFIV	186.88	186.88	184.405	185.44	-1.44	249,531	6,385	175.85	206.23
2024-02-26	Q	FFIV	186.14	187.67	185.765	186.88	1.05	364,618	8,673	132.61	188.00
2024-02-23	Q	FFIV	185.55	186.75	184.815	185.83	0.84	390,216	8,151	184.92	185.97
2024-02-22	Q	FFIV	182.74	185.14	181.87	184.99	3.90	503,989	9,367	181.93	188.38
2024-02-21	Q	FFIV	181.16	181.96	179.415	181.09	-2.05	437,479	8,973	156.43	182.10
2024-02-20	Q	FFIV	182.31	183.55	181.255	183.14	0.79	549,703	9,826	181.00	185.00
2024-02-19	Q	FFIV	183.14	184.445	181.59	182.35	-1.19	0	0	181.26	182.58
2024-02-16	Q	FFIV	183.14	184.445	181.59	182.35	-1.19	464,824	8,475	181.26	182.58
2024-02-15	Q	FFIV	184.26	185.24	182.53	183.54	-0.72	512,913	11,275	167.56	186.00
2024-02-14	Q	FFIV	184.31	185.04	183.52	184.26	1.26	486,195	10,855	181.31	203.33
2024-02-13	Q	FFIV	182.93	184.82	181.19	183.00	-3.16	510,776	10,641	183.01	188.60
2024-02-12	Q	FFIV	186.61	187.6534	185.53	186.16	-0.45	420,730	9,527	183.45	189.22
2024-02-09	Q	FFIV	185.75	187.205	184.4401	186.61	1.38	384,024	8,626	169.95	187.20
2024-02-08	Q	FFIV	183.06	185.32	182.41	185.23	1.94	357,719	9,695	180.66	209.70
2024-02-07	Q	FFIV	183.40	183.835	180.94	183.29	0.82	438,436	8,515	181.00	183.14
2024-02-06	Q	FFIV	185.69	185.81	181.725	182.47	-2.08	489,707	10,027	182.15	189.22
2024-02-05	Q	FFIV	183.97	184.82	183.22	184.55	-0.68	450,449	9,003	183.00	185.20