F5 (FFIV) Stock Chart & Stock Price History $315.89 +1.54 (+0.49%) Closing price 04:00 PM EasternExtended Trading$315.98 +0.09 (+0.03%) As of 04:48 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 57.32%, with a year-to-date return of 25.62%. In the past month, the stock has decreased 0.91%, reflecting recent market activity. As of the latest close, F5 traded at $314.35 with a market cap of $18.06 billion and volume of 400,916 shares. Five years ago, the stock traded at $127.14, representing a 148.46% increase over that period. At the time, it had a market cap of $8.11 billion and a volume of 479,083 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+0.88%1 Month Performance-0.91%3 Month Performance+7.46%Year-To-Date Performance+25.62%1 Year Performance+57.32%5 Year Performance+148.46% FFIV Stock Chart for Friday, September, 5, 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 Capitalization09/04/2025$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 billion08/22/2025$314.23$317.23+0.95%$322.42$315.58312,590 shs$18.22 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. 08/21/2025$315.79$314.23-0.49%$316.58$313.01332,294 shs$18.05 billion08/20/2025$315.48$315.79+0.10%$316.39$308.41371,975 shs$18.14 billion08/19/2025$316.26$315.48-0.25%$319.10$314.23334,022 shs$18.12 billion08/18/2025$315.34$316.26+0.29%$317.12$312.65367,800 shs$18.17 billion08/15/2025$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 Related Companies CSCO Stock Chart CSQ Stock Chart ITT Stock Chart SATS Stock Chart CIEN Stock Chart IDCC Stock Chart VSAT Stock Chart CALX 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 9/5/2025 by MarketBeat.com Staff From Our PartnersHow “Trump’s New Dollar” Could Impact Your WealthPresident Trump just signed a game-changing law… That could soon upgrade the U.S. dollar in your checking a...Brownstone Research | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | SponsoredRetire Comfortably with These New Monthly Income ETFs?Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...Investors Alley | SponsoredWarren Buffett Issues Cryptic Warning on U.S. DollarImagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...Banyan Hill Publishing | Sponsored2013 Bitcoin miner reveals his trading system (free)While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...Crypto Swap Profits | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | 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 | 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.
