Get the Stockscreener App
317.23
0.95%
3.00
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 August 22, 2025, is $317.23.
- F 5 Inc all-time high stock price is $334.00, occurred on July 31, 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 297.63% to $317.23 now.
- The 52-week high stock price for FFIV is $334.00, representing a 5.29% increase from the current share price, occurred on July 31, 2025.
- The 52-week low stock price for FFIV is $195.06, indicating a -38.51% decrease from the current share price, occurred on August 21, 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $322.4 | $315.6 | $6.84 | 312,570.0 | +0.95% |
| Aug 21, 2025 | $316.6 | $313.0 | $3.57 | 292,304.0 | -0.49% |
| Aug 20, 2025 | $316.4 | $308.4 | $7.98 | 371,930.0 | +0.10% |
| Aug 19, 2025 | $319.1 | $314.2 | $4.88 | 334,022.0 | -0.25% |
| Aug 18, 2025 | $317.1 | $312.6 | $4.47 | 367,800.0 | +0.29% |
| Aug 15, 2025 | $318.8 | $313.9 | $4.83 | 327,746.0 | -0.99% |
| Aug 14, 2025 | $323.7 | $315.1 | $8.58 | 300,994.0 | -2.24% |
| Aug 13, 2025 | $327.8 | $324.0 | $3.78 | 492,469.0 | -0.21% |
| Aug 12, 2025 | $326.6 | $319.0 | $7.63 | 770,360.0 | +2.63% |
| Aug 11, 2025 | $323.5 | $317.2 | $6.27 | 412,811.0 | -1.14% |
| Aug 08, 2025 | $322.6 | $317.3 | $5.32 | 403,234.0 | +1.43% |
| Aug 07, 2025 | $323.0 | $314.9 | $8.14 | 469,092.0 | -1.25% |
| Aug 06, 2025 | $323.2 | $316.6 | $6.55 | 523,173.0 | +0.77% |
| Aug 05, 2025 | $324.1 | $315.9 | $8.19 | 826,668.0 | -0.69% |
| Aug 04, 2025 | $322.6 | $309.0 | $13.66 | 813,655.0 | +4.41% |
| Aug 01, 2025 | $309.8 | $301.5 | $8.25 | 790,370.0 | -1.91% |
| Jul 31, 2025 | $334.0 | $312.6 | $21.41 | 1,829,028.0 | +4.83% |
| Jul 30, 2025 | $301.9 | $294.9 | $7.00 | 820,967.0 | -0.08% |
| Jul 29, 2025 | $306.0 | $298.4 | $7.62 | 462,343.0 | -0.79% |
| Jul 28, 2025 | $302.0 | $298.7 | $3.31 | 370,031.0 | +0.75% |
| Jul 25, 2025 | $303.8 | $299.0 | $4.76 | 262,538.0 | -0.85% |
| Jul 24, 2025 | $305.1 | $298.9 | $6.27 | 508,116.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $327.8 | $301.5 | $26.31 | 8,121,768.0 | +1.22% |
| 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% |
3.52%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):