Get the Stockscreener App
299.09
1.32%
3.90
After Hours:
299.09
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 April 15, 2026, is $299.09.
- 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 274.89% to $299.09 now.
- The 52-week high stock price for FFIV is $346.00, representing a 15.68% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for FFIV is $223.76, indicating a -25.19% 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $300.4 | $295.9 | $4.44 | 505,252.0 | +1.32% |
| Apr 14, 2026 | $301.7 | $294.5 | $7.27 | 572,367.0 | -0.97% |
| Apr 13, 2026 | $298.5 | $287.0 | $11.45 | 642,050.0 | +2.85% |
| Apr 10, 2026 | $295.1 | $284.0 | $11.14 | 639,569.0 | -1.62% |
| Apr 09, 2026 | $305.8 | $289.9 | $15.90 | 896,684.0 | -3.34% |
| Apr 08, 2026 | $315.3 | $303.6 | $11.76 | 966,815.0 | -1.40% |
| Apr 07, 2026 | $310.4 | $302.8 | $7.56 | 490,029.0 | +0.47% |
| Apr 06, 2026 | $308.9 | $304.9 | $4.05 | 505,027.0 | +1.41% |
| Apr 02, 2026 | $304.5 | $290.6 | $13.85 | 552,903.0 | +2.60% |
| Apr 01, 2026 | $297.3 | $289.0 | $8.31 | 525,315.0 | +2.18% |
| Mar 31, 2026 | $291.3 | $277.2 | $14.11 | 512,804.0 | +3.43% |
| Mar 30, 2026 | $285.7 | $278.2 | $7.57 | 536,508.0 | -0.80% |
| Mar 27, 2026 | $291.4 | $278.4 | $13.06 | 664,217.0 | -3.81% |
| Mar 26, 2026 | $304.0 | $292.5 | $11.50 | 642,406.0 | -1.58% |
| Mar 25, 2026 | $300.6 | $290.9 | $9.69 | 774,135.0 | +3.05% |
| Mar 24, 2026 | $290.9 | $285.0 | $5.92 | 445,359.0 | -0.25% |
| Mar 23, 2026 | $290.8 | $286.4 | $4.37 | 587,870.0 | +1.92% |
| Mar 20, 2026 | $295.5 | $282.2 | $13.26 | 2,967,055.0 | -2.07% |
| Mar 19, 2026 | $293.5 | $279.4 | $14.16 | 1,290,331.0 | +2.87% |
| Mar 18, 2026 | $289.4 | $281.8 | $7.61 | 608,349.0 | -1.34% |
| Mar 17, 2026 | $290.6 | $282.4 | $8.18 | 759,829.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $315.3 | $284.0 | $31.34 | 6,801,263.0 | +3.37% |
| 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% |
2.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):