Get the Stockscreener App
291.89
2.67%
-8.00
After Hours:
292.00
0.11
+0.04%
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 July 11, 2025, is $291.89.
- F 5 Inc all-time high stock price is $313.00, occurred on February 18, 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 265.87% to $291.89 now.
- The 52-week high stock price for FFIV is $313.00, representing a 7.23% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for FFIV is $167.35, indicating a -42.67% decrease from the current share price, occurred on June 26, 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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $299.2 | $291.2 | $7.99 | 451,068.0 | -2.67% |
| Jul 10, 2025 | $303.4 | $297.3 | $6.13 | 421,302.0 | -0.79% |
| Jul 09, 2025 | $302.7 | $297.6 | $5.03 | 430,041.0 | -0.04% |
| Jul 08, 2025 | $304.7 | $299.1 | $5.60 | 544,707.0 | +1.05% |
| Jul 07, 2025 | $301.7 | $297.0 | $4.66 | 469,172.0 | -0.29% |
| Jul 03, 2025 | $301.8 | $297.6 | $4.16 | 272,018.0 | +1.35% |
| Jul 02, 2025 | $296.8 | $293.3 | $3.52 | 388,245.0 | +0.05% |
| Jul 01, 2025 | $298.6 | $293.3 | $5.31 | 517,832.0 | +0.56% |
| Jun 30, 2025 | $301.8 | $293.8 | $8.00 | 630,966.0 | -0.48% |
| Jun 27, 2025 | $297.6 | $287.8 | $9.75 | 673,661.0 | +2.30% |
| Jun 26, 2025 | $295.1 | $284.3 | $10.86 | 995,578.0 | -1.81% |
| Jun 25, 2025 | $297.0 | $293.9 | $3.13 | 407,086.0 | -0.50% |
| Jun 24, 2025 | $298.7 | $293.3 | $5.42 | 435,274.0 | +0.27% |
| Jun 23, 2025 | $295.3 | $285.7 | $9.63 | 447,742.0 | +2.77% |
| Jun 20, 2025 | $289.1 | $283.8 | $5.34 | 842,795.0 | +0.23% |
| Jun 18, 2025 | $290.4 | $286.1 | $4.31 | 376,115.0 | -0.73% |
| Jun 17, 2025 | $292.3 | $286.6 | $5.68 | 422,177.0 | -0.60% |
| Jun 16, 2025 | $292.1 | $288.6 | $3.48 | 298,999.0 | +1.30% |
| Jun 13, 2025 | $291.6 | $285.1 | $6.43 | 253,289.0 | -1.73% |
| Jun 12, 2025 | $294.1 | $290.9 | $3.20 | 266,789.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $304.7 | $291.2 | $13.46 | 3,945,453.0 | -0.83% |
| 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% |
5.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):