Get the Stockscreener App
267.92
1.01%
-2.72
After Hours:
268.00
0.08
+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 January 07, 2026, is $267.92.
- 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 235.82% to $267.92 now.
- The 52-week high stock price for FFIV is $346.00, representing a 29.14% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for FFIV is $223.76, indicating a -16.48% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $271.0 | $265.3 | $5.71 | 709,749.0 | -1.01% |
| Jan 06, 2026 | $272.9 | $265.3 | $7.66 | 1,090,333.0 | -0.52% |
| Jan 05, 2026 | $275.1 | $262.3 | $12.87 | 1,449,487.0 | +6.01% |
| Jan 02, 2026 | $261.2 | $254.2 | $6.96 | 825,358.0 | +0.54% |
| Dec 31, 2025 | $259.8 | $255.2 | $4.61 | 1,085,606.0 | -1.58% |
| Dec 30, 2025 | $260.7 | $257.5 | $3.23 | 922,956.0 | -0.02% |
| Dec 29, 2025 | $263.4 | $257.7 | $5.62 | 812,108.0 | -1.41% |
| Dec 26, 2025 | $265.3 | $261.9 | $3.39 | 1,060,746.0 | +0.31% |
| Dec 24, 2025 | $262.7 | $259.3 | $3.44 | 793,707.0 | +0.72% |
| Dec 23, 2025 | $261.5 | $258.2 | $3.35 | 778,878.0 | +0.02% |
| Dec 22, 2025 | $262.6 | $257.8 | $4.84 | 950,473.0 | +1.36% |
| Dec 19, 2025 | $262.4 | $255.8 | $6.59 | 3,164,619.0 | -0.85% |
| Dec 18, 2025 | $260.4 | $252.0 | $8.36 | 1,095,752.0 | +1.19% |
| Dec 17, 2025 | $261.0 | $255.8 | $5.17 | 1,387,033.0 | -0.85% |
| Dec 16, 2025 | $261.7 | $256.1 | $5.60 | 1,428,641.0 | -1.81% |
| Dec 15, 2025 | $266.2 | $260.7 | $5.57 | 1,663,443.0 | +0.13% |
| Dec 12, 2025 | $266.0 | $259.5 | $6.47 | 1,229,181.0 | -0.67% |
| Dec 11, 2025 | $265.6 | $255.6 | $9.96 | 1,380,765.0 | +2.47% |
| Dec 10, 2025 | $260.2 | $255.2 | $4.96 | 1,246,227.0 | +0.04% |
| Dec 09, 2025 | $259.4 | $247.6 | $11.81 | 1,335,422.0 | +3.94% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $275.1 | $254.2 | $20.94 | 4,784,676.0 | +4.96% |
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% |
4.11%
0.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):