Free Trial

F5 (FFIV) Stock Chart & Stock Price History

F5 logo
$362.58 -2.01 (-0.55%)
Closing price 04:00 PM Eastern
Extended Trading
$362.72 +0.13 (+0.04%)
As of 04:56 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.

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 28.27%, with a year-to-date return of 42.04%. In the past month, the stock has increased 21.23%, reflecting recent market activity.

As of the latest close, F5 traded at $364.59 with a market cap of $20.57 billion and volume of 967,772 shares. Five years ago, the stock traded at $181.27, representing a 100.02% increase over that period. At the time, it had a market cap of $10.81 billion and a volume of 279,973 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
+2.42%
1 Month
Performance
+21.23%
3 Month
Performance
+32.36%
Year-To-Date
Performance
+42.04%
1 Year
Performance
+28.27%
5 Year
Performance
+100.02%

FFIV Stock Chart for Friday, May, 15, 2026

F5 Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/30/2026$328.15$323.90
-1.30%
$329.20$318.931.02 million shs$18.31 billion
04/29/2026$304.35$328.15
+7.82%
$331.96$311.841.67 million shs$18.55 billion
04/28/2026$297.72$304.35
+2.23%
$305.06$290.601.71 million shs$17.20 billion
04/27/2026$303.16$297.72
-1.79%
$304.64$295.68933,962 shs$16.83 billion
04/24/2026$299.89$303.16
+1.09%
$303.71$293.67830,740 shs$17.13 billion
04/23/2026$311.18$299.89
-3.63%
$311.54$294.69934,689 shs$16.95 billion
04/22/2026$315.56$311.18
-1.39%
$318.54$308.70536,701 shs$17.59 billion
04/21/2026$314.00$315.56
+0.50%
$319.68$314.31801,096 shs$17.84 billion
04/20/2026$310.87$314.00
+1.01%
$314.44$310.00490,366 shs$17.75 billion
04/17/2026$308.06$310.87
+0.91%
$313.75$306.91606,658 shs$17.57 billion
04/16/2026$299.09$308.06
+3.00%
$308.16$300.02649,741 shs$17.41 billion
04/15/2026$295.19$299.09
+1.32%
$300.35$295.91506,871 shs$16.90 billion
04/14/2026$298.07$295.19
-0.97%
$301.73$294.45572,398 shs$16.68 billion

This page (NASDAQ:FFIV) was last updated on 5/15/2026 by MarketBeat.com Staff.
From Our Partners