F5 (FFIV) Stock Chart & Stock Price History $315.34 -3.16 (-0.99%) Closing price 04:00 PM EasternExtended Trading$315.50 +0.16 (+0.05%) As of 07:52 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 61.24%, with a year-to-date return of 25.40%. In the past month, the stock has increased 8.45%, reflecting recent market activity. As of the latest close, F5 traded at $318.50 with a market cap of $18.30 billion and volume of 300,994 shares. Five years ago, the stock traded at $136.05, representing a 131.78% increase over that period. At the time, it had a market cap of $8.50 billion and a volume of 641,481 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. Email Address 5 Day Performance-2.00%1 Month Performance+8.45%3 Month Performance+11.56%Year-To-Date Performance+25.40%1 Year Performance+61.24%5 Year Performance+131.78% FFIV Stock Chart for Friday, August, 15, 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 Capitalization08/15/2025$318.50$315.34-0.99%$318.78$313.95327,752 shs$18.12 billion08/14/2025$325.79$318.50-2.24%$323.68$315.10300,994 shs$18.30 billion08/13/2025$326.47$325.79-0.21%$327.83$324.05492,470 shs$18.72 billion08/12/2025$318.11$326.47+2.63%$326.64$319.01770,360 shs$18.76 billion08/11/2025$321.77$318.11-1.14%$323.52$317.25412,815 shs$18.28 billion08/08/2025$317.23$321.77+1.43%$322.60$317.28403,237 shs$18.48 billion08/07/2025$321.23$317.23-1.25%$323.00$314.86469,157 shs$18.22 billion08/06/2025$318.78$321.23+0.77%$323.20$316.65523,197 shs$18.45 billion08/05/2025$321.00$318.78-0.69%$324.12$315.93826,669 shs$18.31 billion08/04/2025$307.43$321.00+4.41%$322.63$308.97813,696 shs$18.44 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. 08/01/2025$313.42$307.43-1.91%$309.77$301.52790,548 shs$17.66 billion07/31/2025$298.99$313.42+4.83%$334.00$312.591.83 million shs$18.00 billion07/30/2025$299.24$298.99-0.08%$301.89$294.89827,792 shs$17.17 billion07/29/2025$301.63$299.24-0.79%$305.98$298.36462,372 shs$17.19 billion07/28/2025$299.37$301.63+0.75%$302.01$298.70370,033 shs$17.32 billion07/25/2025$301.93$299.37-0.85%$303.77$299.01262,548 shs$17.19 billion07/24/2025$300.62$301.93+0.44%$305.15$298.88508,257 shs$17.34 billion07/23/2025$297.82$300.62+0.94%$300.69$297.85362,316 shs$17.27 billion07/22/2025$300.12$297.82-0.77%$300.42$296.66346,030 shs$17.10 billion07/21/2025$302.17$300.12-0.68%$302.17$298.11292,344 shs$17.24 billion07/18/2025$300.34$302.17+0.61%$307.00$300.19597,884 shs$17.35 billion07/17/2025$293.12$300.34+2.46%$301.21$293.13542,103 shs$17.25 billion07/16/2025$290.76$293.12+0.81%$293.55$288.76333,372 shs$16.83 billion07/15/2025$294.15$290.76-1.15%$296.11$290.65436,039 shs$16.70 billion07/14/2025$291.89$294.15+0.77%$295.42$290.67390,677 shs$16.89 billion Related Companies CSCO Stock Chart CSQ Stock Chart ITT Stock Chart CIEN Stock Chart SATS 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 8/15/2025 by MarketBeat.com Staff From Our PartnersTrump’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 | SponsoredAlex’s “Next Magnificent Seven” stocksThe original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...The Oxford Club | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredBONUS GUIDE - Ben Stein Prepares For the Next Financial CrisisWith inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...Goldco Precious Metals | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | 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.
MarketBeat All Access