Get the Stockscreener App
250.07
0.73%
-1.85
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 27, 2024, is $250.07.
- F 5 Inc all-time high stock price is $252.30, occurred on November 27, 2024.
- 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 213.45% to $250.07 now.
- The 52-week high stock price for FFIV is $252.30, representing a 0.89% increase from the current share price, occurred on November 27, 2024.
- The 52-week low stock price for FFIV is $159.00, indicating a -36.42% decrease from the current share price, occurred on April 30, 2024.
- The closing price of F 5 Inc (FFIV) stock in the beginning of 2023 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 27, 2024 | $252.3 | $248.1 | $4.21 | 340,242.0 | -0.73% |
| Nov 26, 2024 | $252.2 | $247.3 | $4.90 | 385,256.0 | +1.28% |
| Nov 25, 2024 | $250.5 | $247.8 | $2.67 | 1,181,365.0 | +0.71% |
| Nov 22, 2024 | $247.7 | $245.1 | $2.63 | 331,624.0 | +1.10% |
| Nov 21, 2024 | $245.9 | $242.2 | $3.69 | 313,175.0 | +0.94% |
| Nov 20, 2024 | $242.4 | $238.7 | $3.66 | 273,354.0 | +0.98% |
| Nov 19, 2024 | $241.2 | $234.0 | $7.19 | 444,781.0 | -0.13% |
| Nov 18, 2024 | $241.5 | $238.5 | $3.03 | 386,157.0 | +0.68% |
| Nov 15, 2024 | $242.9 | $238.2 | $4.68 | 485,864.0 | -1.52% |
| Nov 14, 2024 | $247.4 | $241.5 | $5.94 | 476,247.0 | -1.95% |
| Nov 13, 2024 | $248.4 | $242.9 | $5.47 | 638,517.0 | +1.17% |
| Nov 12, 2024 | $244.2 | $241.9 | $2.31 | 432,479.0 | +0.55% |
| Nov 11, 2024 | $243.9 | $241.1 | $2.82 | 341,869.0 | +0.56% |
| Nov 08, 2024 | $244.3 | $240.9 | $3.44 | 533,816.0 | -0.24% |
| Nov 07, 2024 | $241.9 | $239.0 | $2.88 | 433,302.0 | +0.73% |
| Nov 06, 2024 | $241.6 | $235.6 | $6.03 | 576,343.0 | +3.09% |
| Nov 05, 2024 | $233.4 | $230.6 | $2.75 | 373,770.0 | +0.74% |
| Nov 04, 2024 | $233.5 | $229.5 | $3.99 | 613,032.0 | -0.43% |
| Nov 01, 2024 | $234.6 | $231.1 | $3.42 | 655,132.0 | -0.72% |
| Oct 31, 2024 | $242.0 | $233.4 | $8.59 | 757,842.0 | -2.12% |
| Oct 30, 2024 | $241.0 | $236.4 | $4.55 | 1,099,530.0 | -0.57% |
| Oct 29, 2024 | $250.5 | $236.8 | $13.61 | 2,972,404.0 | +10.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $252.3 | $229.5 | $22.80 | 9,556,567.0 | +6.92% |
| 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% |
F 5 Inc Stock (FFIV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $160.0 | $137.5 | $22.47 | 8,649,833.0 | -7.18% |
| Nov, 2022 | $158.5 | $133.7 | $24.86 | 11,109,606.0 | +8.19% |
| Oct, 2022 | $157.0 | $135.1 | $21.90 | 13,464,916.0 | -1.26% |
| Sep, 2022 | $164.3 | $141.9 | $22.35 | 10,325,987.0 | -7.85% |
| Aug, 2022 | $174.4 | $156.1 | $18.28 | 8,871,743.0 | -6.15% |
| Jul, 2022 | $167.7 | $142.4 | $25.30 | 14,421,945.0 | +9.36% |
| Jun, 2022 | $169.0 | $147.5 | $21.56 | 7,652,480.0 | -6.13% |
| May, 2022 | $178.3 | $151.7 | $26.66 | 13,051,396.0 | -2.61% |
| Apr, 2022 | $215.3 | $166.8 | $48.47 | 12,629,819.0 | -19.88% |
| Mar, 2022 | $217.4 | $188.6 | $28.84 | 10,655,873.0 | +4.03% |
| Feb, 2022 | $211.5 | $189.8 | $21.68 | 11,923,860.0 | -3.26% |
| Jan, 2022 | $245.6 | $188.5 | $57.09 | 18,322,614.0 | -15.16% |
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):