Get the Stockscreener App
250.98
7.97%
-21.75
Pre-market:
250.50
-0.48
-0.19%
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 April 03, 2025, is $250.98.
- 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 214.59% to $250.98 now.
- The 52-week high stock price for FFIV is $313.00, representing a 24.71% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for FFIV is $159.00, indicating a -36.65% decrease from the current share price, occurred on April 30, 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $261.9 | $249.9 | $12.00 | 590,100.0 | -7.97% |
| Apr 02, 2025 | $274.5 | $264.4 | $10.17 | 463,464.0 | +1.55% |
| Apr 01, 2025 | $269.2 | $264.0 | $5.15 | 457,408.0 | +0.87% |
| Mar 31, 2025 | $268.5 | $259.0 | $9.52 | 719,382.0 | +0.91% |
| Mar 28, 2025 | $270.9 | $261.2 | $9.75 | 490,899.0 | -2.30% |
| Mar 27, 2025 | $271.9 | $267.5 | $4.38 | 341,951.0 | -1.01% |
| Mar 26, 2025 | $277.1 | $271.3 | $5.80 | 332,655.0 | -0.80% |
| Mar 25, 2025 | $278.8 | $270.4 | $8.48 | 498,773.0 | +0.27% |
| Mar 24, 2025 | $276.4 | $272.2 | $4.19 | 420,875.0 | +2.20% |
| Mar 21, 2025 | $268.8 | $262.8 | $6.05 | 1,244,230.0 | -0.03% |
| Mar 20, 2025 | $270.9 | $266.4 | $4.60 | 453,518.0 | -0.64% |
| Mar 19, 2025 | $272.9 | $264.4 | $8.49 | 522,794.0 | +2.03% |
| Mar 18, 2025 | $267.0 | $263.7 | $3.28 | 322,176.0 | -0.98% |
| Mar 17, 2025 | $269.8 | $257.9 | $11.86 | 477,806.0 | +1.90% |
| Mar 14, 2025 | $264.0 | $255.9 | $8.11 | 430,490.0 | +1.96% |
| Mar 13, 2025 | $266.1 | $255.6 | $10.42 | 679,266.0 | -3.25% |
| Mar 12, 2025 | $271.1 | $265.9 | $5.24 | 528,888.0 | +0.28% |
| Mar 11, 2025 | $269.9 | $263.6 | $6.31 | 561,320.0 | -0.45% |
| Mar 10, 2025 | $270.9 | $263.3 | $7.52 | 624,452.0 | -3.31% |
| Mar 07, 2025 | $278.0 | $268.8 | $9.28 | 522,579.0 | -0.05% |
| Mar 06, 2025 | $280.1 | $273.0 | $7.06 | 687,211.0 | -2.47% |
| Mar 05, 2025 | $283.2 | $276.0 | $7.19 | 582,500.0 | +0.94% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $274.5 | $249.9 | $24.66 | 2,101,072.0 | -5.74% |
| 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% |
1.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):