Get the Stockscreener App
295.56
2.97%
-9.04
After Hours:
295.56
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 February 21, 2025, is $295.56.
- 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 270.47% to $295.56 now.
- The 52-week high stock price for FFIV is $313.00, representing a 5.90% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for FFIV is $159.00, indicating a -46.20% decrease from the current share price, occurred on April 30, 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $305.5 | $294.8 | $10.73 | 442,366.0 | -2.97% |
| Feb 20, 2025 | $308.9 | $301.3 | $7.54 | 409,773.0 | -1.77% |
| Feb 19, 2025 | $310.2 | $304.9 | $5.32 | 418,127.0 | +0.81% |
| Feb 18, 2025 | $313.0 | $305.6 | $7.38 | 432,664.0 | -0.83% |
| Feb 14, 2025 | $310.9 | $308.0 | $2.84 | 421,481.0 | -0.09% |
| Feb 13, 2025 | $312.8 | $308.5 | $4.22 | 437,008.0 | -0.05% |
| Feb 12, 2025 | $310.6 | $301.3 | $9.29 | 689,631.0 | +0.72% |
| Feb 11, 2025 | $310.8 | $307.0 | $3.73 | 511,923.0 | +0.01% |
| Feb 10, 2025 | $310.8 | $306.6 | $4.21 | 435,683.0 | +0.57% |
| Feb 07, 2025 | $310.1 | $304.4 | $5.71 | 503,744.0 | -0.27% |
| Feb 06, 2025 | $308.3 | $303.8 | $4.51 | 600,707.0 | +1.36% |
| Feb 05, 2025 | $303.5 | $297.2 | $6.34 | 470,894.0 | +1.18% |
| Feb 04, 2025 | $301.0 | $293.8 | $7.25 | 793,722.0 | +1.55% |
| Feb 03, 2025 | $295.4 | $287.6 | $7.88 | 841,468.0 | -0.70% |
| Jan 31, 2025 | $304.0 | $297.0 | $7.02 | 659,438.0 | -1.40% |
| Jan 30, 2025 | $307.5 | $299.7 | $7.83 | 873,984.0 | +0.34% |
| Jan 29, 2025 | $308.0 | $277.1 | $30.86 | 2,407,673.0 | +11.40% |
| Jan 28, 2025 | $270.0 | $262.1 | $7.92 | 1,227,115.0 | +2.55% |
| Jan 27, 2025 | $268.3 | $258.1 | $10.26 | 899,488.0 | -3.66% |
| Jan 24, 2025 | $274.6 | $271.0 | $3.64 | 409,416.0 | +0.03% |
| Jan 23, 2025 | $273.1 | $269.5 | $3.59 | 406,073.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $313.0 | $287.6 | $25.43 | 7,851,557.0 | -0.57% |
| 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% |
3.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):