Get the Stockscreener App
275.61
2.45%
-6.92
After Hours:
273.00
-2.61
-0.95%
F 5 Inc Stock (FFIV) Price History
The historical daily chart and data for F 5 Inc stock (FFIV), show that the latest closing stock price as of January 30, 2026, is $275.61.
- F 5 Inc all-time high stock price is $346.00, occurred on October 10, 2025.
- The lowest F 5 Inc stock price recorded was $79.78 on March 18, 2020. Since then, F 5 Inc's stock price has risen over 245.46% to $275.61 now.
- The 52-week high stock price for FFIV is $346.00, representing a 25.54% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for FFIV is $223.76, indicating a -18.81% decrease from the current share price, occurred on November 19, 2025.
- The closing price of F 5 Inc (FFIV) stock in the beginning of 2025 was $242.51. The stock closed the year at $143.51, a loss of over -40.82% for the year.
The table below shows more information about FFIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2026 | $283.8 | $272.1 | $11.72 | 1,025,525.0 | -2.45% |
| Jan 29, 2026 | $293.8 | $274.2 | $19.55 | 1,262,081.0 | -3.34% |
| Jan 28, 2026 | $304.0 | $285.0 | $18.98 | 2,853,723.0 | +8.09% |
| Jan 27, 2026 | $272.9 | $264.3 | $8.57 | 2,136,380.0 | +1.11% |
| Jan 26, 2026 | $268.3 | $261.9 | $6.43 | 1,295,064.0 | +3.16% |
| Jan 23, 2026 | $265.6 | $257.2 | $8.38 | 813,586.0 | -1.05% |
| Jan 22, 2026 | $267.4 | $261.1 | $6.34 | 681,364.0 | +0.17% |
| Jan 21, 2026 | $265.8 | $260.2 | $5.66 | 887,296.0 | +0.71% |
| Jan 20, 2026 | $267.1 | $259.4 | $7.62 | 921,855.0 | -3.18% |
| Jan 16, 2026 | $275.7 | $266.0 | $9.66 | 2,517,028.0 | -2.11% |
| Jan 15, 2026 | $280.8 | $272.5 | $8.23 | 1,167,825.0 | +2.45% |
| Jan 14, 2026 | $269.5 | $265.2 | $4.30 | 760,555.0 | -0.87% |
| Jan 13, 2026 | $273.4 | $267.6 | $5.76 | 601,094.0 | -0.28% |
| Jan 12, 2026 | $272.1 | $264.6 | $7.57 | 801,963.0 | +0.46% |
| Jan 09, 2026 | $272.1 | $264.9 | $7.27 | 659,363.0 | -0.09% |
| Jan 08, 2026 | $273.1 | $266.4 | $6.66 | 659,261.0 | +0.61% |
| Jan 07, 2026 | $271.0 | $265.3 | $5.71 | 709,749.0 | -1.01% |
| Jan 06, 2026 | $272.9 | $265.3 | $7.66 | 1,090,333.0 | -0.52% |
| Jan 05, 2026 | $275.1 | $262.3 | $12.87 | 1,449,487.0 | +6.01% |
F 5 Inc Stock (FFIV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of F 5 Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FFIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F 5 Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
F 5 Inc Stock (FFIV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $304.0 | $254.2 | $49.77 | 24,144,415.0 | +7.97% |
F 5 Inc Stock (FFIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $266.2 | $234.0 | $32.29 | 25,618,372.0 | +8.45% |
| Nov, 2025 | $253.2 | $223.8 | $29.49 | 22,487,048.0 | -5.49% |
| Oct, 2025 | $346.0 | $252.5 | $93.51 | 23,291,990.0 | -21.70% |
| Sep, 2025 | $337.4 | $303.6 | $33.78 | 8,853,208.0 | +3.21% |
| Aug, 2025 | $327.8 | $301.5 | $26.31 | 10,007,890.0 | -0.09% |
| Jul, 2025 | $334.0 | $288.8 | $45.24 | 10,979,242.0 | +6.49% |
| Jun, 2025 | $301.8 | $280.1 | $21.74 | 8,718,935.0 | +3.13% |
| May, 2025 | $290.3 | $260.7 | $29.65 | 9,362,125.0 | +7.80% |
| Apr, 2025 | $274.5 | $227.0 | $47.50 | 13,336,777.0 | -0.57% |
| Mar, 2025 | $298.5 | $255.6 | $42.90 | 11,261,964.0 | -8.95% |
| Feb, 2025 | $313.0 | $285.2 | $27.79 | 9,959,873.0 | -1.62% |
| Jan, 2025 | $308.0 | $249.7 | $58.32 | 12,295,999.0 | +18.21% |
F 5 Inc Stock (FFIV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $264.5 | $248.0 | $16.48 | 9,139,420.0 | +0.85% |
| Nov, 2024 | $252.3 | $229.5 | $22.80 | 9,494,355.0 | +7.04% |
| Oct, 2024 | $250.5 | $213.2 | $37.22 | 14,900,593.0 | +6.21% |
| Sep, 2024 | $223.7 | $197.3 | $26.40 | 14,016,600.0 | +8.39% |
| Aug, 2024 | $204.1 | $184.8 | $19.25 | 9,032,954.0 | -0.24% |
| Jul, 2024 | $205.9 | $169.6 | $36.37 | 12,141,558.0 | +18.24% |
| Jun, 2024 | $173.4 | $164.4 | $8.97 | 10,195,823.0 | +1.93% |
| May, 2024 | $176.0 | $163.1 | $12.85 | 12,058,943.0 | +2.21% |
| Apr, 2024 | $196.3 | $159.0 | $37.34 | 10,363,987.0 | -12.81% |
| Mar, 2024 | $195.5 | $185.8 | $9.70 | 7,394,358.0 | +1.27% |
| Feb, 2024 | $188.2 | $179.4 | $8.84 | 9,027,518.0 | +1.92% |
| Jan, 2024 | $199.5 | $171.1 | $28.44 | 10,936,335.0 | +2.64% |
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):