Get the Stockscreener App
442.03
3.19%
-14.55
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 October 16, 2026, is $442.03.
- F 5 Inc all-time high stock price is $483.30, occurred on October 12, 2026.
- 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 454.06% to $442.03 now.
- The 52-week high stock price for FFIV is $483.30, representing a 9.34% increase from the current share price, occurred on October 12, 2026.
- The 52-week low stock price for FFIV is $223.76, indicating a -49.38% 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 $251.75. The stock closed the year at $255.26, a gain of over 1.39% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $459.6 | $440.0 | $19.58 | 494,124.0 | -3.19% |
| Oct 15, 2026 | $457.4 | $443.7 | $13.68 | 555,989.0 | -0.15% |
| Oct 14, 2026 | $471.0 | $455.6 | $15.40 | 575,562.0 | -3.99% |
| Oct 13, 2026 | $480.2 | $465.5 | $14.75 | 707,126.0 | +0.58% |
| Oct 12, 2026 | $483.3 | $470.8 | $12.48 | 382,282.0 | -1.32% |
| Oct 09, 2026 | $482.5 | $461.7 | $20.77 | 501,133.0 | +3.94% |
| Oct 08, 2026 | $470.3 | $459.1 | $11.18 | 509,605.0 | -1.07% |
| Oct 07, 2026 | $472.2 | $465.0 | $7.24 | 461,343.0 | -0.67% |
| Oct 06, 2026 | $472.0 | $460.3 | $11.68 | 518,538.0 | +2.46% |
| Oct 05, 2026 | $461.5 | $452.9 | $8.61 | 377,748.0 | +0.99% |
| Oct 02, 2026 | $459.9 | $446.1 | $13.75 | 633,196.0 | +2.34% |
| Oct 01, 2026 | $450.9 | $440.7 | $10.25 | 551,048.0 | -0.34% |
| Sep 30, 2026 | $449.7 | $440.0 | $9.72 | 430,553.0 | +1.62% |
| Sep 29, 2026 | $441.9 | $428.9 | $13.02 | 663,450.0 | +0.58% |
| Sep 28, 2026 | $448.4 | $430.9 | $17.43 | 468,461.0 | -1.69% |
| Sep 25, 2026 | $452.2 | $441.9 | $10.31 | 428,227.0 | -0.78% |
| Sep 24, 2026 | $457.7 | $445.0 | $12.70 | 550,781.0 | -2.07% |
| Sep 23, 2026 | $462.0 | $452.2 | $9.83 | 481,085.0 | +0.59% |
| Sep 22, 2026 | $454.1 | $442.0 | $12.12 | 433,677.0 | +0.72% |
| Sep 21, 2026 | $451.0 | $432.1 | $18.96 | 680,841.0 | +4.18% |
| Sep 18, 2026 | $439.8 | $423.8 | $16.01 | 1,217,538.0 | -0.60% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $483.3 | $440.0 | $43.30 | 6,267,694.0 | -0.71% |
| Sep, 2026 | $462.0 | $384.9 | $77.05 | 11,224,528.0 | +9.35% |
| Aug, 2026 | $425.6 | $376.2 | $49.40 | 11,913,601.0 | +1.13% |
| Jul, 2026 | $435.0 | $366.9 | $68.07 | 14,188,899.0 | -3.22% |
| Jun, 2026 | $427.5 | $374.4 | $53.14 | 12,962,162.0 | +8.48% |
| May, 2026 | $399.6 | $320.1 | $79.45 | 14,972,955.0 | +18.39% |
| Apr, 2026 | $332.0 | $284.0 | $47.96 | 16,429,695.0 | +11.95% |
| Mar, 2026 | $304.0 | $269.8 | $34.16 | 16,041,062.0 | +6.62% |
| Feb, 2026 | $287.6 | $259.7 | $27.91 | 13,811,705.0 | -1.54% |
| Jan, 2026 | $304.0 | $254.2 | $49.77 | 23,118,890.0 | +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% |
1.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):