FFIV weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.82 |
| 2017 | -0.44 |
| 2017 | -0.54 |
| 2017 | -4.6 |
| 2017 | 0.87 |
| 2017 | 3.06 |
| 2017 | 2.33 |
| 2017 | 0.77 |
| 2017 | -1.1 |
| 2017 | 2.29 |
| 2017 | 1.91 |
| 2017 | -1.41 |
| 2017 | -2.11 |
| 2017 | -3.99 |
| 2017 | -2.14 |
| 2017 | 1.16 |
| 2017 | -6.37 |
| 2017 | -0.26 |
| 2017 |
In the last 52 weeks, FFIV increased in 28 and decreased in 24. The average return for this period was +0.17%, while the median return was +0.51%. Maximum gain was +12.59% on 2025-04-11 and maximum loss was -16.65% on 2025-10-31.
Total : 52 Weeks
In the last 52 weeks, FFIV increased in 28 and decreased in 24. The average return for this period was +0.17%, while the median return was +0.51%. Maximum gain was +12.59% on 2025-04-11 and maximum loss was -16.65% on 2025-10-31.
In the last 52 weeks, FFIV increased in 28 and decreased in 24. The average return for this period was +0.17%, while the median return was +0.51%. Maximum gain was +12.59% on 2025-04-11 and maximum loss was -16.65% on 2025-10-31.
| 2025-12-26 | 257.9 | 263.1 | +2.0% |
| 2025-12-19 | 264.8 | 256.9 | -3.0% |
| 2025-12-12 | 248.7 | 262.7 | +5.6% |
| 2025-12-05 | 237.0 | 248.1 | +4.7% |
| 2025-11-28 | 234.9 | 239.2 | +1.8% |
| 2025-11-21 | 232.2 | 234.3 | +0.9% |
| 2025-11-14 | 246.7 | 234.0 | -5.1% |
| 2025-11-07 | 253.0 | 245.7 | -2.9% |
| 2025-10-31 | 303.6 | 253.1 | -16.7% |
| 2025-10-24 | 300.1 | 298.3 | -0.6% |
| 2025-10-17 | 343.3 | 300.9 | -12.4% |
| 2025-10-10 | 325.9 | 331.8 | +1.8% |
| 2025-10-03 | 327.5 | 325.0 | -0.8% |
| 2025-09-26 | 326.2 | 324.9 | -0.4% |
| 2025-09-19 | 320.3 | 328.7 | +2.6% |
| 2025-09-12 | 316.6 | 321.7 | +1.6% |
| 2025-09-05 | 309.9 | 315.9 | +1.9% |
| 2025-08-29 | 317.4 | 313.1 | -1.3% |
| 2025-08-22 | 315.0 | 317.2 | +0.7% |
| 2025-08-15 | 320.3 | 315.3 | -1.6% |
| 2025-08-08 | 309.7 | 321.8 | +3.9% |
| 2025-08-01 | 299.5 | 307.4 | +2.6% |
| 2025-07-25 | 301.6 | 299.4 | -0.8% |
| 2025-07-18 | 291.7 | 302.2 | +3.6% |
| 2025-07-11 | 298.8 | 291.9 | -2.3% |
| 2025-07-03 | 297.5 | 300.1 | +0.9% |
| 2025-06-27 | 287.4 | 295.8 | +2.9% |
| 2025-06-20 | 289.4 | 287.1 | -0.8% |
| 2025-06-13 | 296.2 | 286.6 | -3.2% |
| 2025-06-06 | 284.0 | 295.4 | +4.0% |
| 0.45 |
| 2017 | -1.92 |
| 2017 | -0.3 |
| 2017 | 1.8 |
| 2017 | 0.22 |
| 2017 | 0.78 |
| 2017 | 0.12 |
| 2017 | -2.56 |
| 2017 | -0.09 |
| 2017 | -2.69 |
| 2017 | 2.08 |
| 2017 | -3.8 |
| 2017 | -1.94 |
| 2017 | -1.68 |
| 2017 | -2.04 |
| 2017 | 0.77 |
| 2017 | 0.83 |
| 2017 | -2.2 |
| 2017 | 0.32 |
| 2017 | 2.52 |
| 2017 | 1.02 |
| 2017 | -1.5 |
| 2017 | -1.77 |
| 2017 | 2.28 |
| 2017 | 1.44 |
| 2017 | -0.87 |
| 2017 | 0.09 |
| 2017 | 3.41 |
| 2017 | -0.32 |
| 2017 | 7.61 |
| 2017 | -0.41 |
| 2017 | -1.12 |
| 2017 | 0.14 |
| 2017 | -0.74 |
| 2018 | 3.45 |
| 2018 | 4.36 |
| 2018 | -2.14 |
| 2018 | -0.33 |
| 2018 | 4.4 |
| 2018 | -2.74 |
| 2018 | 3.93 |
| 2018 | 2.32 |
| 2018 | 0.32 |
| 2018 | -0.13 |
| 2018 | 0.14 |
| 2018 | -2 |
| 2018 | -0.95 |
| 2018 | -2.24 |
| 2018 | 9.4 |
| 2018 | 0.62 |
| 2018 | 2.27 |
| 2018 | 4.53 |
| 2018 | 1.92 |
| 2018 | 0.16 |
| 2018 | 0.87 |
| 2018 | 0.89 |
| 2018 | 0.47 |
| 2018 | 2.86 |
| 2018 | -5.54 |
| 2018 | 1.08 |
| 2018 | 3.47 |
| 2018 | -0.97 |
| 2018 | -2.41 |
| 2018 | 1.49 |
| 2018 | -0.71 |
| 2018 | 4.83 |
| 2018 | 0.38 |
| 2018 | 3.26 |
| 2018 | 0.33 |
| 2018 | 0.72 |
| 2018 | 1.84 |
| 2018 | 0.08 |
| 2018 | 2.59 |
| 2018 | -5.69 |
| 2018 | -7.86 |
| 2018 | -0.61 |
| 2018 | 2.7 |
| 2018 | 4.02 |
| 2018 | 1.69 |
| 2018 | -2.62 |
| 2018 | -5.35 |
| 2018 | 1 |
| 2018 | -5.72 |
| 2018 | 0.35 |
| 2018 | -6.29 |
| 2018 | 4.47 |
| 2019 | -1.39 |
| 2019 | 2.36 |
| 2019 | -2.03 |
| 2019 | 1.64 |
| 2019 | 2.27 |
| 2019 | 0.89 |
| 2019 | 6.18 |
| 2019 | 0.82 |
| 2019 | -3.85 |
| 2019 | -5.38 |
| 2019 | -3.1 |
| 2019 | -0.86 |
| 2019 | 3.45 |
| 2019 | 2.16 |
| 2019 | -0.02 |
| 2019 | -2.05 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-04-13 | 287.04 | 298.49 | 287.04 | 298.07 | — |
| 2026-04-10 | 294.55 | 295.14 | 284 | 289.81 | — |
| 2026-04-09 | 303.56 | 305.77 | 289.87 | 294.59 | — |
| 2026-04-08 | 314.69 | 315.34 | 303.58 | 304.76 | — |
| 2026-04-07 | 307.2 | 310.39 | 302.83 | 309.1 | — |
| 2026-04-06 | 306.12 | 308.77 | 304.85 | 307.64 | — |
| 2026-04-02 | 290.67 | 304.49 | 290.64 | 303.35 | — |
| 2026-04-01 | 290.82 | 297.31 | 289 | 295.65 | — |
| 2026-03-31 | 281.42 | 291.27 | 277.18 | 289.33 | — |
| 2026-03-30 | 283.41 | 285.73 | 278.16 | 279.73 | — |
| 2026-03-27 | 290.04 | 291.41 | 278.35 | 281.98 | — |
| 2026-03-26 | 297.24 | 303.99 | 292.49 | 293.15 | — |
| 2026-03-25 | 292.87 | 300.51 | 292.87 | 297.86 | — |
| 2026-03-24 | 286.94 | 290.91 | 284.99 | 289.04 | — |
| 2026-03-23 | 288.21 | 290.8 | 286.43 | 289.75 | — |
| 2026-03-20 | 291.06 | 295.51 | 282.25 | 284.28 | — |
| 2026-03-19 | 279.91 | 293.53 | 279.37 | 290.3 | — |
| 2026-03-18 | 286.03 | 289.38 | 281.77 | 282.2 | — |
| 2026-03-17 | 283.06 | 290.63 | 282.45 | 286.03 | — |
| 2026-03-16 | 289.31 | 292.1 | 282.66 | 283.73 | — |
| 2026-03-13 | 285.9 | 291 | 283.46 | 289.31 | — |
| 2026-03-12 | 287.14 | 289.82 | 282.52 | 282.69 | — |
| 2026-03-11 | 286.14 | 289.98 | 283.06 | 289.52 | — |
| 2026-03-10 | 286.84 | 289.99 | 281.99 | 286.14 | — |
| 2026-03-09 | 281.55 | 287.14 | 274.29 | 285.33 | — |
| 2026-03-06 | 277.05 | 286.79 | 275.86 | 286.22 | — |
| 2026-03-05 | 283.26 | 287.65 | 278.69 | 283.64 | — |
| 2026-03-04 | 280.48 | 286.96 | 277.26 | 286.12 | — |
| 2026-03-03 | 272.8 | 281.98 | 270.79 | 281.54 | — |
| 2026-03-02 | 271.58 | 279.45 | 269.84 | 278 | — |
| 2026-02-27 | 273.95 | 275.23 | 266.68 | 271.36 | — |
| 2026-02-26 | 280.77 | 283.53 | 275.81 | 277.52 | — |
| 2026-02-25 | 275.06 | 278.92 | 272.56 | 278.55 | — |
| 2026-02-25 | 275.06 | 278.92 | 272.56 | 278.55 | — |
| 2026-02-25 | 275.06 | 278.92 | 272.56 | 278.55 | — |
| 2026-02-24 | 269.57 | 275.38 | 266.08 | 272.03 | — |
| 2026-02-23 | 275.82 | 276.69 | 268.5 | 269.52 | — |
| 2026-02-20 | 279 | 287.57 | 277.64 | 278.39 | — |
| 2026-02-19 | 275.61 | 279.78 | 273 | 279.19 | — |
| 2026-02-18 | 270.13 | 278.72 | 267.62 | 277.69 | — |
| 2026-02-17 | 273.33 | 273.74 | 268.47 | 270.58 | — |
| 2026-02-13 | 265.37 | 275.38 | 262.89 | 273.93 | — |
| 2026-02-12 | 281.03 | 281.03 | 259.67 | 262.02 | — |
| 2026-02-11 | 284.5 | 284.98 | 277.94 | 282.67 | — |
| 2026-02-10 | 278.32 | 283.34 | 278.32 | 282.38 | — |
| 2026-02-09 | 276.57 | 279.01 | 274.98 | 278.74 | — |
| 2026-02-06 | 273.61 | 278.93 | 272.22 | 276.57 | — |
| 2026-02-05 | 276.07 | 277.73 | 269.08 | 271.21 | — |
| 2026-02-04 | 276.26 | 280.69 | 273.86 | 276.49 | — |
| 2026-02-03 | 281.37 | 285.09 | 272.19 | 274.63 | — |
| 2026-02-02 | 273.28 | 281.8 | 272 | 280.72 | — |
| 2026-01-30 | 280.47 | 283.8 | 272.08 | 275.61 | — |
| 2026-01-29 | 293.75 | 293.75 | 274.2 | 282.53 | — |
| 2026-01-28 | 298.5 | 303.98 | 285 | 292.3 | — |
| 2026-01-27 | 268.52 | 272.91 | 264.34 | 270.43 | — |
| 2026-01-26 | 261.87 | 268.28 | 261.85 | 267.45 | — |
| 2026-01-23 | 261.01 | 265.55 | 257.18 | 259.26 | — |
| 2026-01-22 | 263.57 | 267.41 | 261.06 | 262 | — |
| 2026-01-21 | 260.27 | 265.84 | 260.18 | 261.55 | — |
| 2026-01-20 | 262.73 | 267.06 | 259.44 | 259.7 | — |