Get the Stockscreener App
177.34
2.08%
3.61
After Hours:
177.97
0.63
+0.36%
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 July 26, 2024, is $177.34.
- F 5 Inc all-time high stock price is $249.00, occurred on December 29, 2021.
- 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 122.29% to $177.34 now.
- The 52-week high stock price for FFIV is $199.49, representing a 12.49% increase from the current share price, occurred on January 30, 2024.
- The 52-week low stock price for FFIV is $145.45, indicating a -17.98% decrease from the current share price, occurred on October 23, 2023.
- The closing price of F 5 Inc (FFIV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $178.0 | $174.1 | $3.88 | 453,044.0 | +2.08% |
| Jul 25, 2024 | $176.7 | $170.2 | $6.50 | 685,574.0 | +1.93% |
| Jul 24, 2024 | $174.0 | $170.2 | $3.83 | 497,769.0 | -1.93% |
| Jul 23, 2024 | $176.2 | $173.6 | $2.64 | 237,092.0 | -0.90% |
| Jul 22, 2024 | $177.3 | $173.9 | $3.50 | 662,700.0 | +0.23% |
| Jul 19, 2024 | $177.8 | $173.5 | $4.25 | 333,432.0 | -1.12% |
| Jul 18, 2024 | $181.5 | $176.1 | $5.44 | 308,609.0 | -1.92% |
| Jul 17, 2024 | $182.6 | $180.0 | $2.55 | 389,737.0 | -1.42% |
| Jul 16, 2024 | $183.2 | $178.8 | $4.41 | 420,020.0 | +2.36% |
| Jul 15, 2024 | $179.1 | $176.4 | $2.69 | 395,593.0 | +1.32% |
| Jul 12, 2024 | $177.3 | $174.3 | $2.97 | 329,445.0 | +1.65% |
| Jul 11, 2024 | $174.5 | $171.4 | $3.12 | 366,172.0 | +0.34% |
| Jul 10, 2024 | $173.1 | $170.3 | $2.76 | 209,874.0 | +0.83% |
| Jul 09, 2024 | $173.0 | $171.0 | $1.97 | 322,243.0 | -0.90% |
| Jul 08, 2024 | $173.3 | $171.5 | $1.84 | 361,431.0 | +0.88% |
| Jul 05, 2024 | $171.7 | $169.6 | $2.17 | 232,163.0 | +0.67% |
| Jul 03, 2024 | $171.9 | $170.0 | $1.94 | 177,782.0 | -1.06% |
| Jul 02, 2024 | $172.9 | $170.8 | $2.16 | 333,422.0 | +0.66% |
| Jul 01, 2024 | $172.7 | $170.5 | $2.17 | 366,621.0 | -0.61% |
| Jun 28, 2024 | $173.4 | $171.0 | $2.39 | 657,447.0 | +0.60% |
| Jun 27, 2024 | $171.4 | $169.4 | $1.97 | 387,540.0 | +1.15% |
| Jun 26, 2024 | $170.6 | $167.3 | $3.21 | 405,372.0 | -0.17% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $183.2 | $169.6 | $13.66 | 7,535,767.0 | +2.97% |
| 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% |
F 5 Inc Stock (FFIV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $160.0 | $137.5 | $22.47 | 8,649,833.0 | -7.18% |
| Nov, 2022 | $158.5 | $133.7 | $24.86 | 11,109,606.0 | +8.19% |
| Oct, 2022 | $157.0 | $135.1 | $21.90 | 13,464,916.0 | -1.26% |
| Sep, 2022 | $164.3 | $141.9 | $22.35 | 10,325,987.0 | -7.85% |
| Aug, 2022 | $174.4 | $156.1 | $18.28 | 8,871,743.0 | -6.15% |
| Jul, 2022 | $167.7 | $142.4 | $25.30 | 14,421,945.0 | +9.36% |
| Jun, 2022 | $169.0 | $147.5 | $21.56 | 7,652,480.0 | -6.13% |
| May, 2022 | $178.3 | $151.7 | $26.66 | 13,051,396.0 | -2.61% |
| Apr, 2022 | $215.3 | $166.8 | $48.47 | 12,629,819.0 | -19.88% |
| Mar, 2022 | $217.4 | $188.6 | $28.84 | 10,655,873.0 | +4.03% |
| Feb, 2022 | $211.5 | $189.8 | $21.68 | 11,923,860.0 | -3.26% |
| Jan, 2022 | $245.6 | $188.5 | $57.09 | 18,322,614.0 | -15.16% |
0.03%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):