FFIV Daily Statistics
FFIV daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
F5, Inc. Common Stock (FFIV) company overview
F5 is a market leader in the application delivery controller market. The company sells products for security, application performance, and automation. Its three customer verticals are enterprises, service providers, and government entities. Revenue is evenly split between its services business and products business with revenue trending toward products due to software adoption. The Seattle-based firm was incorporated in 1996, and went public in 1999.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 468.5 | 482.47 | 461.7 | 479.83 | — |
| 2026-10-08 | 465 | 470.32 | 459.14 | 461.66 | — |
| 2026-10-07 | 468.57 | 472.25 | 465.01 | 466.65 | — |
| 2026-10-06 | 463 | 472 | 460.32 | 469.79 | — |
| 2026-10-05 | 453.22 | 461.49 | 452.88 | 458.53 | — |
| 2026-10-02 | 446.13 | 459.84 | 446.13 | 454.04 | — |
| 2026-10-01 | 448.2 | 450.93 | 440.69 | 443.68 | — |
| 2026-09-30 | 440 | 449.72 | 440 | 445.18 | — |
| 2026-09-29 | 435.58 | 441.95 | 428.93 | 438.07 | — |
| 2026-09-28 | 440.46 | 445.04 | 430.94 | 435.56 | — |
| 2026-09-25 | 446.55 | 452.17 | 441.86 | 443.06 | — |
| 2026-09-24 | 452.13 | 457.7 | 445 | 446.55 | — |
| 2026-09-23 | 453.92 | 461.91 | 452.17 | 455.99 | — |
| 2026-09-21 | 433 | 451.02 | 432.06 | 450.1 | — |
| 2026-09-18 | 439.11 | 439.83 | 423.82 | 432.03 | — |
| 2026-09-17 | 425.56 | 439.48 | 423.3 | 434.62 | — |
| 2026-09-16 | 430.12 | 435.45 | 418.74 | 423.59 | — |
| 2026-09-15 | 412.12 | 431.67 | 412.06 | 430.88 | — |
| 2026-09-14 | 408.18 | 415.99 | 406.07 | 411.49 | — |
| 2026-09-11 | 400.74 | 415.54 | 400.74 | 411.71 | — |
| 2026-09-10 | 402.89 | 412.01 | 396.88 | 398.48 | — |
| 2026-09-09 | 390.76 | 406.88 | 389.44 | 404.63 | — |
| 2026-09-08 | 390.47 | 392.12 | 386.03 | 389.62 | — |
| 2026-09-04 | 391.45 | 395.29 | 389.62 | 390.47 | — |
| 2026-09-02 | 398.57 | 398.57 | 384.99 | 391.08 | — |
| 2026-09-01 | 400.59 | 407.63 | 390.37 | 395.72 | — |
| 2026-08-31 | 395.06 | 408.77 | 395.06 | 407.13 | — |
| 2026-08-27 | 403.39 | 414.17 | 402.19 | 410.22 | — |
| 2026-08-26 | 382.58 | 403.42 | 382.1 | 399.59 | — |
| 2026-08-25 | 382.26 | 386.21 | 378.35 | 382.75 | — |
| 2026-08-24 | 381.34 | 384.39 | 378.29 | 379.04 | — |
| 2026-08-21 | 379.58 | 385.45 | 376.54 | 384.63 | — |
| 2026-08-20 | 383.23 | 385.6 | 376.21 | 377.79 | — |
| 2026-08-19 | 397.33 | 397.5 | 382.24 | 382.63 | — |
| 2026-08-18 | 390.81 | 399.26 | 390.81 | 393.62 | — |
| 2026-08-17 | 400.17 | 401.26 | 394.02 | 395.54 | — |
| 2026-08-14 | 420.05 | 420.05 | 402.26 | 403.2 | — |
| 2026-08-13 | 421.48 | 423.52 | 412.55 | 416 | — |
| 2026-08-12 | 414.81 | 425.61 | 414.81 | 422.95 | — |
| 2026-08-11 | 410 | 419.99 | 407.05 | 414 | — |
| 2026-08-10 | 401.88 | 415.79 | 401.83 | 409.99 | — |
| 2026-08-07 | 420 | 420 | 400.07 | 400.23 | — |
| 2026-08-06 | 407.59 | 414.67 | 404 | 413.07 | — |
| 2026-08-05 | 414.63 | 416.87 | 408.89 | 411.32 | — |
| 2026-08-04 | 409.9 | 418.58 | 408.21 | 412.25 | — |
| 2026-08-03 | 403.8 | 408.26 | 392.39 | 406.35 | — |
| 2026-07-31 | 394.37 | 405.85 | 394.01 | 402.57 | — |
| 2026-07-30 | 390.6 | 393.58 | 386.01 | 388.75 | — |
| 2026-07-29 | 403.01 | 410.99 | 385.72 | 386.95 | — |
| 2026-07-28 | 392 | 413.73 | 366.93 | 403.46 | — |
| 2026-07-27 | 398.8 | 410.81 | 391.64 | 407.96 | — |
| 2026-07-24 | 393.77 | 393.77 | 385.37 | 392.21 | — |
| 2026-07-23 | 398.51 | 402.24 | 386.79 | 388.08 | — |
| 2026-07-22 | 405.2 | 408.6 | 399.56 | 400.61 | — |
| 2026-07-21 | 417.03 | 417.03 | 407.57 | 408.74 | — |
| 2026-07-20 | 410.98 | 419.84 | 410.98 | 411.92 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 397.8 | 410.11 | 394.02 | 409.13 | — |
| 2026-06-01 | 383.29 | 396.23 | 382.59 | 395.62 | — |
| 2026-05-29 | 385.74 | 389.94 | 374.65 | 383.45 | — |
| 2026-05-28 | 388.27 | 397.88 | 372.62 | 383.43 | — |
| 2026-05-27 | 394.11 | 395.86 | 385.34 | 388.15 | — |
| 2026-05-22 | 386.69 | 395.77 | 386.69 | 393.63 | — |
| 2026-05-21 | 382.42 | 387.26 | 379.22 | 383.7 | — |
| 2026-05-20 | 381.88 | 391.25 | 379.89 | 382.42 | — |
| 2026-05-19 | 379.74 | 386.29 | 378.85 | 383.5 | — |
| 2026-05-18 | 375.34 | 384.99 | 370.74 | 379.74 | — |
| 2026-05-15 | 360 | 365.82 | 358.85 | 362.58 | — |
| 2026-05-14 | 362 | 365.52 | 356.45 | 364.59 | — |
| 2026-05-13 | 354.54 | 359.93 | 349.73 | 357.4 | — |
| 2026-05-12 | 358.68 | 362 | 352.05 | 354.98 | — |
| 2026-05-11 | 353.6 | 360 | 350.94 | 358.3 | — |
| 2026-05-08 | 345.03 | 354.52 | 342.83 | 354.03 | — |
| 2026-05-07 | 342.48 | 347.47 | 340.69 | 345.02 | — |
| 2026-05-06 | 339.94 | 342.87 | 331.17 | 341.02 | — |
| 2026-05-05 | 330.74 | 340.61 | 330.02 | 339.9 | — |
| 2026-05-04 | 322.33 | 332.49 | 322.32 | 329.93 | — |
| 2026-05-01 | 324.49 | 326 | 320.14 | 323.2 | — |
| 2026-04-30 | 327.54 | 329.2 | 318.93 | 323.9 | — |
| 2026-04-29 | 313.5 | 331.96 | 312 | 328.15 | — |
| 2026-04-28 | 299.08 | 305.06 | 290.6 | 303.79 | — |
| 2026-04-27 | 301.94 | 304.64 | 295.68 | 297.72 | — |
| 2026-04-24 | 299.73 | 303.71 | 293.67 | 303.16 | — |
| 2026-04-23 | 311.1 | 311.54 | 294.69 | 299.89 | — |
| 2026-04-22 | 318.27 | 318.54 | 308.7 | 311.18 | — |
| 2026-04-21 | 314.91 | 319.68 | 314.3 | 315.56 | — |
| 2026-04-20 | 310.5 | 314.44 | 310 | 314 | — |
| 2026-04-17 | 310.54 | 313.75 | 306.91 | 310.87 | — |
| 2026-04-16 | 301.69 | 308.16 | 300.02 | 308.06 | — |
| 2026-04-15 | 296.7 | 300.35 | 295.91 | 299.09 | — |
| 2026-04-14 | 300 | 301.73 | 294.49 | 295.19 | — |