Download FFIV daily OHLC history, export CSV, and review long-term price data.
F5, Inc. (FFIV) — OHLC preview (1999-06-04 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 395.12 | 413.54 | 391.97 | 409.1 | — |
| 2026-07-16 | 419.44 | 419.49 | 399.97 | 403.41 | — |
| 2026-07-15 | 433.93 | 435 | 414.44 | 421.47 | — |
| 2026-07-14 | 424.07 | 432.68 | 421.96 | 431.26 | — |
| 2026-07-13 | 427.72 | 431.66 | 418.24 | 420.95 | — |
| 2026-07-10 | 427.79 | 432.74 | 425.82 | 430.39 | — |
| 2026-07-17 | 395.1 | 413.5 | 392.0 | 409.1 | +3.5% |
| 2026-07-16 | 419.4 | 419.5 | 400.0 | 403.4 | -3.8% |
| 2026-07-15 | 433.9 | 435.0 | 414.4 | 421.5 | -2.9% |
| 2026-07-14 | 424.1 | 432.7 | 422.0 | 431.3 | +1.7% |
| 2026-07-13 | 427.7 | 431.7 | 418.2 | 421.0 | -1.6% |
| 2026-07-10 | 427.8 | 432.7 | 425.8 | 430.4 | +0.6% |
| 2026-07-09 | 418.1 | 431.4 | 418.1 | 430.3 | +2.9% |
| 2026-07-08 | 415.9 | 420.7 | 409.0 | 419.1 | +0.8% |
| 2026-07-07 | 421.0 | 423.9 | 415.2 | 417.1 | -0.9% |
| 2026-07-06 | 407.0 | 426.3 | 407.0 | 419.0 | +3.0% |
| 2026-07-02 | 422.4 | 425.3 | 404.5 | 408.1 | -3.4% |
| 2026-07-01 | 413.4 | 424.9 | 413.0 | 424.2 | +2.6% |
| 2026-06-30 | 408.5 | 427.2 | 407.0 | 416.0 | +1.8% |
| 2026-06-29 | 399.4 | 414.0 | 397.0 | 410.6 | +2.8% |
| 2026-06-26 | 386.2 | 396.0 | 382.0 | 394.5 | +2.1% |
| 2026-06-25 | 384.8 | 390.0 | 381.7 | 386.0 | +0.3% |
| 2026-06-24 | 390.8 | 391.5 | 382.2 | 384.8 | -1.5% |
| 2026-06-23 | 387.2 | 393.7 | 386.7 | 389.5 | +0.6% |
| 2026-06-22 | 383.7 | 392.6 | 383.6 | 391.3 | +2.0% |
| 2026-06-18 | 389.7 | 391.8 | 374.4 | 385.5 | -1.1% |
| 2026-06-17 | 388.1 | 392.0 | 381.6 | 384.9 | -0.8% |
| 2026-06-16 | 398.5 | 401.3 | 386.3 | 388.9 | -2.4% |
| 2026-06-15 | 397.9 | 404.0 | 392.9 | 396.8 | -0.3% |
| 2026-06-12 | 397.9 | 398.8 | 390.6 | 396.2 | -0.4% |
| 2026-06-11 | 391.0 | 397.4 | 387.3 | 393.8 | +0.7% |
| 2026-06-10 | 394.7 | 401.2 | 389.6 | 390.8 | -1.0% |
| 2026-06-09 | 401.3 | 403.2 | 381.9 | 395.2 | -1.5% |
| 2026-06-05 | 405.1 | 406.3 | 393.1 | 393.4 | -2.9% |
| 2026-06-04 | 403.0 | 409.0 | 392.5 | 408.7 | +1.4% |
| 2026-06-03 | 405.7 | 411.5 | 398.5 | 405.7 | +0.0% |
| 2026-07-09 |
| 418.12 |
| 431.41 |
| 418.12 |
| 430.32 |
| — |
| 2026-07-08 | 415.87 | 420.72 | 408.99 | 419.14 | — |
| 2026-07-07 | 421.01 | 423.91 | 415.19 | 417.11 | — |
| 2026-07-06 | 407 | 426.28 | 407 | 419.03 | — |
| 2026-07-02 | 422.37 | 425.33 | 404.54 | 408.14 | — |
| 2026-07-01 | 413.41 | 424.87 | 413.01 | 424.18 | — |
| 2026-06-30 | 408.52 | 427.15 | 407 | 415.96 | — |
| 2026-06-29 | 399.36 | 414 | 396.99 | 410.56 | — |
| 2026-06-26 | 386.23 | 395.96 | 382.01 | 394.53 | — |
| 2026-06-25 | 384.78 | 389.97 | 381.67 | 386.01 | — |
| 2026-06-24 | 390.76 | 391.48 | 382.16 | 384.78 | — |
| 2026-06-23 | 387.2 | 393.68 | 386.67 | 389.53 | — |
| 2026-06-22 | 383.73 | 392.59 | 383.64 | 391.27 | — |
| 2026-06-18 | 389.68 | 391.77 | 374.4 | 385.49 | — |
| 2026-06-17 | 388.11 | 392 | 381.6 | 384.88 | — |
| 2026-06-16 | 398.5 | 401.25 | 386.28 | 388.85 | — |
| 2026-06-15 | 397.91 | 404 | 392.88 | 396.81 | — |
| 2026-06-12 | 397.89 | 398.79 | 390.58 | 396.16 | — |
| 2026-06-11 | 390.96 | 397.4 | 387.32 | 393.84 | — |
| 2026-06-10 | 394.67 | 401.23 | 389.58 | 390.77 | — |
| 2026-06-09 | 401.33 | 403.17 | 381.93 | 395.23 | — |
| 2026-06-05 | 405.14 | 406.27 | 393.05 | 393.35 | — |
| 2026-06-04 | 403 | 409.04 | 392.49 | 408.66 | — |
| 2026-06-03 | 405.65 | 411.52 | 398.47 | 405.66 | — |