Get the Stockscreener App
246.42
2.09%
5.04
After Hours:
246.49
0.07
+0.03%
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 November 05, 2025, is $246.42.
- F 5 Inc all-time high stock price is $346.00, occurred on October 10, 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 208.87% to $246.42 now.
- The 52-week high stock price for FFIV is $346.00, representing a 40.41% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for FFIV is $227.04, indicating a -7.86% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 05, 2025 | $250.6 | $241.9 | $8.61 | 1,043,000.0 | +2.09% |
| Nov 04, 2025 | $247.1 | $239.9 | $7.11 | 1,575,727.0 | -3.08% |
| Nov 03, 2025 | $253.2 | $247.6 | $5.68 | 1,518,526.0 | -1.58% |
| Oct 31, 2025 | $257.7 | $252.5 | $5.18 | 999,702.0 | -1.42% |
| Oct 30, 2025 | $261.5 | $256.0 | $5.44 | 930,423.0 | -0.80% |
| Oct 29, 2025 | $267.1 | $257.5 | $9.55 | 1,258,609.0 | -3.30% |
| Oct 28, 2025 | $276.2 | $261.5 | $14.69 | 2,754,620.0 | -7.86% |
| Oct 27, 2025 | $304.6 | $288.7 | $15.91 | 1,834,744.0 | -2.66% |
| Oct 24, 2025 | $305.4 | $298.2 | $7.11 | 455,815.0 | -1.17% |
| Oct 23, 2025 | $303.3 | $297.6 | $5.66 | 657,734.0 | +1.35% |
| Oct 22, 2025 | $301.0 | $294.2 | $6.77 | 577,183.0 | -0.46% |
| Oct 21, 2025 | $300.2 | $294.0 | $6.22 | 929,397.0 | +0.91% |
| Oct 20, 2025 | $302.0 | $295.0 | $6.97 | 817,875.0 | -1.46% |
| Oct 17, 2025 | $302.7 | $292.5 | $10.20 | 2,254,236.0 | +1.88% |
| Oct 16, 2025 | $325.5 | $287.5 | $37.99 | 3,038,322.0 | -10.70% |
| Oct 15, 2025 | $343.2 | $322.6 | $20.54 | 1,442,657.0 | -3.62% |
| Oct 14, 2025 | $345.5 | $335.1 | $10.35 | 745,996.0 | +0.74% |
| Oct 13, 2025 | $343.3 | $334.9 | $8.41 | 642,057.0 | +2.68% |
| Oct 10, 2025 | $346.0 | $331.4 | $14.61 | 334,892.0 | -3.10% |
| Oct 09, 2025 | $342.6 | $334.6 | $8.02 | 354,421.0 | -0.07% |
| Oct 08, 2025 | $343.8 | $332.1 | $11.69 | 704,636.0 | +3.57% |
| Oct 07, 2025 | $334.5 | $325.9 | $8.65 | 1,316,065.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $253.2 | $239.9 | $13.31 | 5,180,253.0 | -2.62% |
| 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% |
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% |
1.47%
1.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):