Free Trial
→ Goldman Sachs just told you what to buy (most people missed it) (From Behind the Markets) (Ad)tc pixel Free FFIV Stock Alerts

F5 (FFIV) Stock Chart & Stock Price History

F5 logo
$393.35 -15.31 (-3.75%)
Closing price 04:00 PM Eastern
Extended Trading
$393.32 -0.04 (-0.01%)
As of 06:51 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 Massive. Learn more.
Compare

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 33.81%, with a year-to-date return of 54.10%. In the past month, the stock has increased 15.73%, reflecting recent market activity.

As of the latest close, F5 traded at $408.66 with a market cap of $23.06 billion and volume of 519,330 shares. Five years ago, the stock traded at $188.76, representing a 108.39% increase over that period. At the time, it had a market cap of $11.25 billion and a volume of 568,046 shares.

Receive FFIV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for F5 and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By 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
+2.58%
1 Month
Performance
+15.73%
3 Month
Performance
+38.68%
Year-To-Date
Performance
+54.10%
1 Year
Performance
+33.81%
5 Year
Performance
+108.39%

FFIV Stock Chart for Friday, June, 5, 2026

FFIV Chart by TradingView

F5 Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026$408.66$393.35
-3.75%		$406.27$393.04433,068 shs$22.19 billion
06/04/2026$405.66$408.66
+0.74%		$409.04$392.49519,330 shs$23.06 billion
06/03/2026$409.13$405.66
-0.85%		$411.52$398.47660,500 shs$22.89 billion
06/02/2026$395.62$409.13
+3.41%		$410.11$394.02734,148 shs$22.32 billion
06/01/2026$383.45$395.62
+3.17%		$396.51$382.59654,093 shs$22.32 billion
05/29/2026$383.43$383.45
+0.01%		$389.94$374.651.67 million shs$21.63 billion
05/28/2026$388.15$383.43
-1.22%		$397.88$372.621.29 million shs$21.63 billion
05/27/2026$397.00$388.15
-2.23%		$395.86$385.34756,897 shs$21.90 billion
05/26/2026$393.63$397.00
+0.86%		$399.59$390.59537,403 shs$22.40 billion
05/25/2026$393.63$393.63$395.77$386.69451,072 shs$22.21 billion
05/22/2026$383.70$393.63
+2.59%		$395.77$386.69451,072 shs$22.21 billion
05/21/2026$382.42$383.70
+0.33%		$387.26$379.22720,535 shs$21.65 billion
05/20/2026$383.50$382.42
-0.28%		$391.25$379.89639,499 shs$21.58 billion
05/19/2026$379.74$383.50
+0.99%		$386.29$378.03776,915 shs$21.64 billion
05/18/2026$362.58$379.74
+4.73%		$385.00$370.74827,242 shs$21.42 billion
05/15/2026$364.59$362.58
-0.55%		$365.83$358.82536,830 shs$20.46 billion
05/14/2026$357.40$364.59
+2.01%		$365.53$356.45967,772 shs$20.57 billion
05/13/2026$354.98$357.40
+0.68%		$359.93$349.73652,820 shs$20.16 billion
05/12/2026$358.30$354.98
-0.93%		$362.00$352.05505,200 shs$20.03 billion
05/11/2026$354.03$358.30
+1.21%		$360.00$350.94553,813 shs$20.21 billion
05/08/2026$345.02$354.03
+2.61%		$354.52$342.83708,772 shs$19.47 billion
05/07/2026$341.02$345.02
+1.17%		$347.47$340.69713,414 shs$19.50 billion
05/06/2026$339.90$341.02
+0.33%		$342.87$331.17675,250 shs$19.27 billion
05/05/2026N/A$339.90$340.61$329.93599,054 shs$19.21 billion
Related Companies

This page (NASDAQ:FFIV) was last updated on 6/5/2026 by MarketBeat.com Staff.
From Our Partners
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel