Get the Stockscreener App
295.43
0.50%
1.47
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 June 06, 2025, is $295.43.
- F 5 Inc all-time high stock price is $313.00, occurred on February 18, 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 270.31% to $295.43 now.
- The 52-week high stock price for FFIV is $313.00, representing a 5.95% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for FFIV is $164.67, indicating a -44.26% decrease from the current share price, occurred on June 11, 2024.
- The closing price of F 5 Inc (FFIV) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $296.4 | $293.6 | $2.83 | 313,219.0 | +0.50% |
| Jun 05, 2025 | $294.7 | $290.6 | $4.10 | 471,478.0 | +0.04% |
| Jun 04, 2025 | $293.9 | $289.2 | $4.70 | 397,735.0 | +1.09% |
| Jun 03, 2025 | $290.9 | $285.4 | $5.52 | 389,461.0 | +1.62% |
| Jun 02, 2025 | $286.4 | $280.1 | $6.26 | 346,349.0 | +0.22% |
| May 30, 2025 | $285.7 | $277.8 | $7.89 | 1,291,133.0 | +1.71% |
| May 29, 2025 | $285.5 | $278.4 | $7.13 | 344,188.0 | -0.95% |
| May 28, 2025 | $287.5 | $283.1 | $4.38 | 330,813.0 | -1.15% |
| May 27, 2025 | $286.9 | $284.6 | $2.36 | 306,716.0 | +1.59% |
| May 23, 2025 | $283.6 | $278.0 | $5.61 | 248,401.0 | -0.84% |
| May 22, 2025 | $286.8 | $283.6 | $3.20 | 322,864.0 | -0.62% |
| May 21, 2025 | $290.3 | $283.9 | $6.41 | 443,372.0 | -0.22% |
| May 20, 2025 | $288.3 | $284.6 | $3.73 | 461,974.0 | +0.42% |
| May 19, 2025 | $286.3 | $281.6 | $4.74 | 284,318.0 | +0.27% |
| May 16, 2025 | $285.1 | $280.5 | $4.59 | 331,400.0 | +0.80% |
| May 15, 2025 | $284.0 | $280.2 | $3.76 | 254,770.0 | +0.38% |
| May 14, 2025 | $284.5 | $279.5 | $4.97 | 564,168.0 | -0.58% |
| May 13, 2025 | $285.1 | $280.1 | $4.98 | 429,238.0 | +1.03% |
| May 12, 2025 | $281.0 | $277.0 | $4.07 | 348,566.0 | +3.81% |
| May 09, 2025 | $274.8 | $267.9 | $6.95 | 379,595.0 | -1.12% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $296.4 | $280.1 | $16.31 | 2,231,461.0 | +3.52% |
| 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% |
F 5 Inc Stock (FFIV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $180.7 | $167.5 | $13.18 | 8,955,843.0 | +4.55% |
| Nov, 2023 | $172.2 | $149.4 | $22.77 | 13,062,938.0 | +12.93% |
| Oct, 2023 | $162.1 | $145.4 | $16.62 | 11,430,865.0 | -5.93% |
| Sep, 2023 | $165.6 | $155.0 | $10.65 | 6,908,996.0 | -1.54% |
| Aug, 2023 | $164.3 | $153.3 | $10.99 | 8,657,333.0 | +3.43% |
| Jul, 2023 | $167.9 | $142.2 | $25.73 | 14,340,976.0 | +8.19% |
| Jun, 2023 | $154.0 | $142.5 | $11.52 | 11,068,632.0 | -0.89% |
| May, 2023 | $149.4 | $129.9 | $19.49 | 12,297,343.0 | +9.84% |
| Apr, 2023 | $148.2 | $127.0 | $21.17 | 14,073,184.0 | -7.78% |
| Mar, 2023 | $147.9 | $135.5 | $12.37 | 9,843,729.0 | +1.90% |
| Feb, 2023 | $159.9 | $139.1 | $20.85 | 10,422,636.0 | -3.17% |
| Jan, 2023 | $149.7 | $138.5 | $11.20 | 11,765,613.0 | +2.89% |
2.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):