Get the Stockscreener App
271.36
2.22%
-6.16
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 February 27, 2026, is $271.36.
- 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 240.14% to $271.36 now.
- The 52-week high stock price for FFIV is $346.00, representing a 27.51% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for FFIV is $223.76, indicating a -17.54% 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 |
|---|---|---|---|---|---|
| Feb 27, 2026 | $275.2 | $266.7 | $8.55 | 1,185,317.0 | -2.22% |
| Feb 26, 2026 | $283.5 | $275.8 | $7.72 | 842,277.0 | -0.37% |
| Feb 25, 2026 | $278.9 | $272.6 | $6.36 | 1,223,114.0 | +2.40% |
| Feb 24, 2026 | $275.4 | $266.1 | $9.30 | 632,540.0 | +0.93% |
| Feb 23, 2026 | $276.7 | $268.5 | $8.19 | 564,421.0 | -3.19% |
| Feb 20, 2026 | $287.6 | $277.6 | $9.93 | 697,897.0 | -0.29% |
| Feb 19, 2026 | $279.8 | $273.0 | $6.78 | 677,441.0 | +0.54% |
| Feb 18, 2026 | $278.7 | $267.6 | $11.10 | 535,436.0 | +2.63% |
| Feb 17, 2026 | $273.7 | $268.5 | $5.27 | 513,507.0 | -1.22% |
| Feb 13, 2026 | $275.4 | $262.9 | $12.49 | 577,529.0 | +4.55% |
| Feb 12, 2026 | $281.0 | $259.7 | $21.36 | 944,401.0 | -7.31% |
| Feb 11, 2026 | $285.0 | $277.9 | $7.04 | 427,376.0 | +0.10% |
| Feb 10, 2026 | $283.3 | $278.3 | $5.02 | 493,798.0 | +1.31% |
| Feb 09, 2026 | $279.0 | $275.0 | $4.03 | 578,362.0 | +0.78% |
| Feb 06, 2026 | $278.9 | $272.2 | $6.71 | 516,594.0 | +1.98% |
| Feb 05, 2026 | $277.7 | $269.1 | $8.65 | 540,425.0 | -1.91% |
| Feb 04, 2026 | $280.7 | $273.9 | $6.83 | 846,007.0 | +0.68% |
| Feb 03, 2026 | $285.1 | $272.2 | $12.90 | 1,215,453.0 | -2.17% |
| Feb 02, 2026 | $281.8 | $272.0 | $9.80 | 799,810.0 | +1.85% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $287.6 | $259.7 | $27.91 | 14,997,022.0 | -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% |
2.42%
16.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):