Get the Stockscreener App
267.19
0.60%
-1.62
After Hours:
267.19
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 May 05, 2025, is $267.19.
- 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 234.91% to $267.19 now.
- The 52-week high stock price for FFIV is $313.00, representing a 17.15% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for FFIV is $164.45, indicating a -38.45% decrease from the current share price, occurred on June 07, 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $270.5 | $265.4 | $5.11 | 386,330.0 | -0.60% |
| May 02, 2025 | $271.3 | $267.5 | $3.81 | 514,168.0 | +1.14% |
| May 01, 2025 | $269.1 | $262.7 | $6.41 | 664,084.0 | +0.39% |
| Apr 30, 2025 | $265.4 | $255.6 | $9.85 | 859,007.0 | +0.77% |
| Apr 29, 2025 | $266.0 | $256.5 | $9.47 | 1,279,672.0 | -0.89% |
| Apr 28, 2025 | $271.5 | $263.9 | $7.60 | 1,013,635.0 | -1.84% |
| Apr 25, 2025 | $270.4 | $264.8 | $5.54 | 607,045.0 | +0.70% |
| Apr 24, 2025 | $269.8 | $261.1 | $8.63 | 497,106.0 | +2.17% |
| Apr 23, 2025 | $266.0 | $256.6 | $9.43 | 568,656.0 | +3.02% |
| Apr 22, 2025 | $257.4 | $252.6 | $4.85 | 524,172.0 | +1.58% |
| Apr 21, 2025 | $258.2 | $247.8 | $10.38 | 370,677.0 | -3.02% |
| Apr 17, 2025 | $262.8 | $256.7 | $6.13 | 405,093.0 | -0.14% |
| Apr 16, 2025 | $264.0 | $256.9 | $7.10 | 510,315.0 | -1.73% |
| Apr 15, 2025 | $265.5 | $261.4 | $4.13 | 424,033.0 | +0.32% |
| Apr 14, 2025 | $268.4 | $260.5 | $7.95 | 424,321.0 | +0.39% |
| Apr 11, 2025 | $263.4 | $253.5 | $9.91 | 600,556.0 | +2.62% |
| Apr 10, 2025 | $258.6 | $246.6 | $11.98 | 666,758.0 | -3.46% |
| Apr 09, 2025 | $266.2 | $236.8 | $29.42 | 632,235.0 | +9.36% |
| Apr 08, 2025 | $256.1 | $238.4 | $17.74 | 656,736.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $271.3 | $262.7 | $8.56 | 1,950,912.0 | +0.93% |
| 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% |
3.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):