F5 (FFIV) Stock Chart & Stock Price History $324.00 -0.47 (-0.14%) Closing price 09/25/2025 04:00 PM EasternExtended Trading$321.88 -2.12 (-0.65%) As of 09/25/2025 06:05 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock F5 Stock Price Performance The F5 (FFIV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 46.38%, with a year-to-date return of 28.84%. In the past month, the stock has increased 2.67%, reflecting recent market activity. As of the latest close, F5 traded at $324.00 with a market cap of $18.61 billion and volume of 289,211 shares. Five years ago, the stock traded at $119.99, representing a 170.02% increase over that period. At the time, it had a market cap of $7.34 billion and a volume of 476,534 shares. Receive FFIV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for F5 and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-1.43%1 Month Performance+2.67%3 Month Performance+12.08%Year-To-Date Performance+28.84%1 Year Performance+46.38%5 Year Performance+170.02% FFIV Stock Chart for Friday, September, 26, 2025 FFIV Chart by TradingView F5 Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/25/2025$324.47$324.00-0.14%$324.47$318.77289,211 shs$18.61 billion09/24/2025$324.70$324.47-0.07%$325.90$322.92366,144 shs$18.64 billion09/23/2025$330.19$324.70-1.66%$334.25$324.37397,261 shs$18.65 billion09/22/2025$328.69$330.19+0.46%$330.81$326.00460,369 shs$18.97 billion09/19/2025$331.80$328.69-0.94%$334.88$325.611.28 million shs$18.88 billion09/18/2025$323.81$331.80+2.47%$332.22$324.31380,100 shs$19.06 billion09/17/2025$323.73$323.81+0.02%$326.00$320.54257,939 shs$18.60 billion09/16/2025$324.10$323.73-0.11%$325.00$321.29289,001 shs$18.60 billion09/15/2025$321.67$324.10+0.76%$324.94$319.72355,444 shs$18.62 billion09/12/2025$334.59$321.67-3.86%$332.49$320.97439,874 shs$18.48 billion Get the Latest News and Ratings for FFIV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for F5 and its competitors with MarketBeat's FREE daily newsletter. 09/11/2025$326.69$334.59+2.42%$337.39$326.69465,181 shs$19.22 billion09/10/2025$325.41$326.69+0.39%$329.23$322.56394,774 shs$18.77 billion09/09/2025$320.63$325.41+1.49%$329.81$318.53428,952 shs$18.69 billion09/08/2025$315.89$320.63+1.50%$320.80$316.52316,262 shs$18.42 billion09/05/2025$314.35$315.89+0.49%$317.03$311.87310,965 shs$18.15 billion09/04/2025$309.03$314.35+1.72%$314.74$309.33400,916 shs$18.06 billion09/03/2025$306.73$309.03+0.75%$309.12$303.61450,501 shs$17.75 billion09/02/2025$313.14$306.73-2.05%$311.12$306.04598,819 shs$17.62 billion09/01/2025$313.14$313.14$319.07$310.33593,461 shs$17.99 billion08/29/2025$318.40$313.14-1.65%$319.07$310.33593,461 shs$17.99 billion08/28/2025$317.74$318.40+0.21%$320.25$315.23414,245 shs$18.29 billion08/27/2025$315.57$317.74+0.69%$318.53$314.72249,634 shs$18.25 billion08/26/2025$315.70$315.57-0.04%$319.14$313.22694,725 shs$18.13 billion08/25/2025$317.23$315.70-0.48%$317.58$315.48246,817 shs$18.14 billion Related Companies CSCO Stock Chart CSQ Stock Chart ITT Stock Chart SATS Stock Chart CIEN Stock Chart IDCC Stock Chart CALX Stock Chart VSAT Stock Chart EXTR Stock Chart BELFB Stock Chart Receive FFIV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for F5 and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FFIV) was last updated on 9/26/2025 by MarketBeat.com Staff From Our PartnersAnother gold high? Here’s the move Wall Street is missing …Gold has surged past $3,600 an ounce, up 45% in the last year, but Weiss Ratings analyst Sean Brodrick says th...Weiss Ratings | SponsoredStunning new initiative unfolding in the White House?what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...Paradigm Press | SponsoredIf You Keep Cash In A U.S. Bank Account… Read This NOWThe Treasury Department just issued a stunning warning: U.S. banks could lose up to $6.6 trillion of custom...Banyan Hill Publishing | SponsoredStrange crypto pattern discovered by 40-person research teamSomething unusual is happening inside a 40-person crypto research firm. They're helping 8,000+ ordinary peo...Crypto Swap Profits | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | Sponsored6-Figure Target for BTC by 2025Crypto ETF records broken – here's what’s next The biggest names in finance have built the infrastructure f...Crypto 101 Media | SponsoredChina Targets MAGA In Stealth Trade War TacticsChina is deliberately targeting the economic backbone of conservative America - The very industries that supp...Goldco Precious Metals | SponsoredCollege grad makes $64,000 a monthNothing hurts like a missed opportunity... And with AI stocks like Nvidia, Palantir, and Oracle continuing...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding F5, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share F5 With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free FFIV Stock Alerts