Get the Stockscreener App
234.29
3.75%
8.46
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 21, 2025, is $234.29.
- 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 193.67% to $234.29 now.
- The 52-week high stock price for FFIV is $346.00, representing a 47.68% increase from the current share price, occurred on October 10, 2025.
- The 52-week low stock price for FFIV is $223.76, indicating a -4.49% decrease from the current share price, occurred on November 19, 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 21, 2025 | $238.0 | $225.8 | $12.21 | 2,983,443.0 | +3.75% |
| Nov 20, 2025 | $230.6 | $225.4 | $5.24 | 1,335,058.0 | +0.82% |
| Nov 19, 2025 | $228.9 | $223.8 | $5.15 | 750,603.0 | -1.35% |
| Nov 18, 2025 | $230.0 | $226.0 | $3.96 | 691,148.0 | -0.70% |
| Nov 17, 2025 | $234.2 | $227.9 | $6.36 | 812,074.0 | -2.29% |
| Nov 14, 2025 | $237.1 | $233.2 | $3.92 | 867,488.0 | -2.04% |
| Nov 13, 2025 | $241.9 | $236.5 | $5.35 | 1,095,429.0 | -0.54% |
| Nov 12, 2025 | $243.8 | $238.8 | $5.01 | 646,986.0 | +0.70% |
| Nov 11, 2025 | $242.0 | $237.5 | $4.46 | 881,531.0 | -1.00% |
| Nov 10, 2025 | $248.6 | $239.0 | $9.60 | 653,401.0 | -1.96% |
| Nov 07, 2025 | $246.5 | $242.0 | $4.50 | 932,382.0 | -0.95% |
| Nov 06, 2025 | $249.0 | $241.6 | $7.41 | 1,406,569.0 | +0.65% |
| Nov 05, 2025 | $250.6 | $241.9 | $8.61 | 1,257,705.0 | +2.12% |
| 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% |
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 | $223.8 | $29.49 | 20,391,513.0 | -7.41% |
| 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% |
2.40%
3.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):