Go Pro

F5 (FFIV) Stock Chart & Stock Price History

F5 logo
$412.70 +0.45 (+0.11%)
As of 02:01 PM Eastern
This is a fair market value price provided by Massive. Learn more.

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 29.46%, with a year-to-date return of 61.68%. In the past month, the stock has increased 1.12%, reflecting recent market activity.

As of the latest close, F5 traded at $412.25 with a market cap of $23.26 billion and volume of 1.17 million shares. Five years ago, the stock traded at $211.38, representing a 95.24% increase over that period. At the time, it had a market cap of $12.60 billion and a volume of 326,325 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.

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
+2.52%
1 Month
Performance
+1.12%
3 Month
Performance
+21.42%
Year-To-Date
Performance
+61.68%
1 Year
Performance
+29.46%
5 Year
Performance
+95.24%

FFIV Stock Chart for Wednesday, August, 5, 2026

F5 Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/04/2026$406.35$412.25
+1.45%
$418.59$408.211.17 million shs$23.26 billion
08/03/2026$402.57$406.35
+0.94%
$408.26$392.391.04 million shs$22.93 billion
07/31/2026$388.75$402.57
+3.55%
$405.85$394.01754,335 shs$22.71 billion
07/30/2026$386.95$388.75
+0.47%
$393.58$386.01719,321 shs$21.93 billion
07/29/2026$403.46$386.95
-4.09%
$411.10$385.72850,648 shs$21.83 billion
07/28/2026$407.96$403.46
-1.10%
$414.00$366.931.62 million shs$22.76 billion
07/27/2026$392.21$407.96
+4.02%
$410.81$391.541.61 million shs$23.02 billion
07/24/2026$388.08$392.21
+1.06%
$393.77$385.37530,725 shs$22.13 billion
07/23/2026$400.61$388.08
-3.13%
$403.49$386.79562,433 shs$21.90 billion
07/22/2026$408.74$400.61
-1.99%
$408.60$399.56542,135 shs$22.60 billion
07/21/2026$411.92$408.74
-0.77%
$417.03$407.57632,395 shs$23.06 billion
07/20/2026$409.10$411.92
+0.69%
$419.84$410.98398,164 shs$23.24 billion
07/17/2026$403.41$409.10
+1.41%
$413.54$391.97461,640 shs$23.08 billion
07/16/2026$421.47$403.41
-4.29%
$419.49$399.97483,626 shs$22.76 billion
07/15/2026$431.26$421.47
-2.27%
$435.00$414.44497,494 shs$23.78 billion
07/14/2026$420.95$431.26
+2.45%
$432.68$421.97588,552 shs$24.33 billion
07/13/2026$430.39$420.95
-2.19%
$431.66$418.24420,199 shs$23.75 billion
07/10/2026$430.32$430.39
+0.02%
$432.74$425.82359,588 shs$24.28 billion
07/09/2026$419.14$430.32
+2.67%
$431.41$418.12612,912 shs$24.28 billion
07/08/2026$417.11$419.14
+0.49%
$420.72$408.99430,630 shs$23.65 billion
07/07/2026$419.03$417.11
-0.46%
$423.91$415.19433,207 shs$23.53 billion
07/06/2026$408.14$419.03
+2.67%
$426.28$407.00446,662 shs$23.64 billion

This page (NASDAQ:FFIV) was last updated on 8/5/2026 by MarketBeat.com Staff.
From Our Partners