Get the Stockscreener App
267.74
1.44%
3.79
Pre-market:
268.01
0.27
+0.10%
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 January 21, 2025, is $267.74.
- F 5 Inc all-time high stock price is $267.96, occurred on January 21, 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 235.60% to $267.74 now.
- The 52-week high stock price for FFIV is $267.96, representing a 0.08% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for FFIV is $159.00, indicating a -40.61% 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $268.0 | $264.2 | $3.71 | 366,707.0 | +1.44% |
| Jan 17, 2025 | $267.7 | $263.5 | $4.20 | 377,387.0 | +0.03% |
| Jan 16, 2025 | $266.1 | $262.4 | $3.67 | 320,628.0 | +0.59% |
| Jan 15, 2025 | $263.8 | $260.2 | $3.63 | 442,434.0 | +1.62% |
| Jan 14, 2025 | $260.2 | $255.2 | $5.08 | 499,981.0 | +1.16% |
| Jan 13, 2025 | $255.8 | $250.6 | $5.12 | 390,489.0 | +0.33% |
| Jan 10, 2025 | $257.2 | $253.9 | $3.32 | 420,413.0 | -1.75% |
| Jan 08, 2025 | $259.9 | $254.9 | $5.02 | 416,067.0 | +0.60% |
| Jan 07, 2025 | $261.6 | $255.9 | $5.72 | 431,950.0 | -0.93% |
| Jan 06, 2025 | $260.8 | $254.4 | $6.41 | 471,450.0 | +2.10% |
| Jan 03, 2025 | $255.2 | $251.7 | $3.41 | 392,931.0 | +1.04% |
| Jan 02, 2025 | $255.4 | $249.7 | $5.70 | 380,967.0 | +0.11% |
| Dec 31, 2024 | $253.3 | $250.7 | $2.60 | 259,000.0 | -0.40% |
| Dec 30, 2024 | $254.4 | $249.7 | $4.68 | 248,226.0 | -1.23% |
| Dec 27, 2024 | $256.9 | $253.7 | $3.20 | 198,436.0 | -0.58% |
| Dec 26, 2024 | $257.9 | $254.7 | $3.20 | 197,301.0 | +0.36% |
| Dec 24, 2024 | $257.0 | $253.9 | $3.14 | 137,982.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $268.0 | $249.7 | $18.28 | 5,278,111.0 | +6.47% |
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% |
2.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):