Get the Stockscreener App
397.00
0.86%
3.37
After Hours:
399.30
2.30
+0.58%
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 26, 2026, is $397.00.
- F 5 Inc all-time high stock price is $395.77, occurred on May 22, 2026.
- 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 397.62% to $397.00 now.
- The 52-week high stock price for FFIV is $395.77, representing a -0.31% increase from the current share price, occurred on May 22, 2026.
- The 52-week low stock price for FFIV is $223.76, indicating a -43.64% 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $399.6 | $390.6 | $9.00 | 529,568.0 | +0.86% |
| May 22, 2026 | $395.8 | $386.7 | $9.08 | 451,040.0 | +2.59% |
| May 21, 2026 | $387.3 | $379.2 | $8.04 | 716,622.0 | +0.33% |
| May 20, 2026 | $391.2 | $379.9 | $11.36 | 639,497.0 | -0.28% |
| May 19, 2026 | $386.3 | $378.0 | $8.27 | 776,873.0 | +0.99% |
| May 18, 2026 | $385.0 | $370.7 | $14.25 | 823,349.0 | +4.73% |
| May 15, 2026 | $365.8 | $358.8 | $7.01 | 536,830.0 | -0.55% |
| May 14, 2026 | $365.5 | $356.4 | $9.08 | 957,169.0 | +2.01% |
| May 13, 2026 | $359.9 | $349.7 | $10.20 | 652,280.0 | +0.68% |
| May 12, 2026 | $362.0 | $352.1 | $9.95 | 502,548.0 | -0.93% |
| May 11, 2026 | $360.0 | $350.9 | $9.06 | 547,474.0 | +1.21% |
| May 08, 2026 | $354.5 | $342.8 | $11.69 | 708,715.0 | +2.61% |
| May 07, 2026 | $347.5 | $340.7 | $6.78 | 713,413.0 | +1.17% |
| May 06, 2026 | $342.9 | $331.2 | $11.70 | 675,237.0 | +0.33% |
| May 05, 2026 | $340.6 | $329.9 | $10.68 | 599,051.0 | +3.02% |
| May 04, 2026 | $332.5 | $322.3 | $10.17 | 647,767.0 | +2.08% |
| May 01, 2026 | $326.0 | $320.1 | $5.86 | 778,846.0 | -0.22% |
| Apr 30, 2026 | $329.2 | $318.9 | $10.27 | 1,020,150.0 | -1.30% |
| Apr 29, 2026 | $332.0 | $311.8 | $20.12 | 1,634,386.0 | +8.02% |
| Apr 28, 2026 | $305.1 | $290.6 | $14.46 | 1,707,204.0 | +2.04% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $399.6 | $320.1 | $79.45 | 11,785,847.0 | +22.57% |
| Apr, 2026 | $332.0 | $284.0 | $47.96 | 16,429,695.0 | +11.95% |
| Mar, 2026 | $304.0 | $269.8 | $34.16 | 16,041,062.0 | +6.62% |
| Feb, 2026 | $287.6 | $259.7 | $27.91 | 13,811,705.0 | -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% |
1.60%
3.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):