Get the Stockscreener App
395.54
1.73%
-7.66
After Hours:
393.70
-1.84
-0.47%
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 17, 2026, is $395.54.
- F 5 Inc all-time high stock price is $435.00, occurred on July 15, 2026.
- 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 395.79% to $395.54 now.
- The 52-week high stock price for FFIV is $435.00, representing a 9.98% increase from the current share price, occurred on July 15, 2026.
- The 52-week low stock price for FFIV is $223.76, indicating a -43.43% 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $401.3 | $394.0 | $7.24 | 433,755.0 | -1.90% |
| Aug 14, 2026 | $420.1 | $402.3 | $17.80 | 454,652.0 | -3.08% |
| Aug 13, 2026 | $423.6 | $412.6 | $11.05 | 547,026.0 | -1.64% |
| Aug 12, 2026 | $425.6 | $414.8 | $10.80 | 593,035.0 | +2.16% |
| Aug 11, 2026 | $420.0 | $406.8 | $13.16 | 528,453.0 | +0.98% |
| Aug 10, 2026 | $415.8 | $401.8 | $13.96 | 689,792.0 | +2.44% |
| Aug 07, 2026 | $420.0 | $400.1 | $19.93 | 588,752.0 | -3.11% |
| Aug 06, 2026 | $414.8 | $404.0 | $10.80 | 540,631.0 | +0.43% |
| Aug 05, 2026 | $417.6 | $408.9 | $8.67 | 651,296.0 | -0.23% |
| Aug 04, 2026 | $418.6 | $408.2 | $10.38 | 1,166,014.0 | +1.45% |
| Aug 03, 2026 | $408.3 | $392.4 | $15.87 | 1,008,919.0 | +0.94% |
| Jul 31, 2026 | $405.9 | $394.0 | $11.85 | 753,596.0 | +3.55% |
| Jul 30, 2026 | $393.6 | $386.0 | $7.57 | 719,315.0 | +0.47% |
| Jul 29, 2026 | $411.1 | $385.7 | $25.38 | 850,652.0 | -4.09% |
| Jul 28, 2026 | $414.0 | $366.9 | $47.07 | 1,621,593.0 | -1.10% |
| Jul 27, 2026 | $410.8 | $391.5 | $19.27 | 1,606,086.0 | +4.02% |
| Jul 24, 2026 | $393.8 | $385.4 | $8.40 | 530,724.0 | +1.06% |
| Jul 23, 2026 | $403.5 | $386.8 | $16.70 | 562,417.0 | -3.13% |
| Jul 22, 2026 | $408.6 | $399.6 | $9.04 | 542,135.0 | -1.99% |
| Jul 21, 2026 | $417.0 | $407.6 | $9.46 | 632,393.0 | -0.77% |
| Jul 20, 2026 | $419.8 | $411.0 | $8.86 | 398,156.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $425.6 | $392.4 | $33.21 | 7,636,080.0 | -1.75% |
| Jul, 2026 | $435.0 | $366.9 | $68.07 | 14,188,899.0 | -3.22% |
| Jun, 2026 | $427.5 | $374.4 | $53.14 | 12,962,162.0 | +8.48% |
| May, 2026 | $399.6 | $320.1 | $79.45 | 14,972,955.0 | +18.39% |
| Apr, 2026 | $332.0 | $284.0 | $47.96 | 16,429,695.0 | +11.95% |
| 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% |
3.08%
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):