Free Trial

F5 (FFIV) Stock Chart & Stock Price History

→ Global crypto currency reset (41 major banks signed up) (From Stansberry Research) (Ad)
Free FFIV Stock Alerts
$171.62
+0.58 (+0.34%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

F5 Stock Price Performance

5 Day
Performance
+1.96%
1 Month
Performance
-8.71%
3 Month
Performance
-7.81%
6 Month
Performance
+7.90%
Year-To-Date
Performance
-4.11%
1 Year
Performance
+24.67%
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

Ad Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

FFIV Stock Chart for Sunday, May, 12, 2024

FFIV Chart by TradingView

F5 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$171.04$171.62
+0.34%		$172.20$170.79313,432 shs$10.06 billion
05/09/2024$171.76$171.04
-0.42%		$172.42$170.49354,543 shs$10.02 billion
05/08/2024$168.32$171.76
+2.04%		$172.29$167.69540,976 shs$10.10 billion
05/07/2024$168.58$168.32
-0.15%		$169.88$167.92351,254 shs$9.90 billion
05/06/2024$165.94$168.58
+1.59%		$168.84$165.63511,533 shs$9.91 billion
05/03/2024$166.07$165.94
-0.08%		$168.53$165.37637,759 shs$9.76 billion
05/02/2024$166.62$166.07
-0.33%		$167.55$163.12785,510 shs$9.77 billion
05/01/2024$165.31$166.62
+0.79%		$170.25$164.461.05 million shs$9.80 billion
04/30/2024$182.13$165.31
-9.24%		$170.00$159.012.06 million shs$9.72 billion
04/29/2024$181.94$182.13
+0.10%		$186.09$180.581.03 million shs$10.71 billion
04/26/2024$181.85$181.94
+0.05%		$183.27$181.94391,841 shs$10.70 billion
04/25/2024$182.35$181.85
-0.27%		$183.48$180.51645,749 shs$10.69 billion
04/24/2024$180.23$182.35
+1.18%		$182.46$179.40486,164 shs$10.72 billion
04/23/2024$179.55$180.23
+0.38%		$181.54$179.71419,512 shs$10.60 billion
04/22/2024$177.33$179.55
+1.25%		$180.72$177.59424,985 shs$10.56 billion
04/19/2024$179.59$177.33
-1.26%		$179.72$176.94422,724 shs$10.43 billion
04/18/2024$181.30$179.59
-0.94%		$182.23$179.36366,669 shs$10.56 billion
04/17/2024$183.06$181.30
-0.96%		$183.87$181.28377,015 shs$10.66 billion
04/16/2024$183.78$183.06
-0.39%		$184.29$182.88244,067 shs$10.77 billion
04/15/2024$187.99$183.78
-2.24%		$189.67$183.71402,491 shs$10.81 billion
04/12/2024$192.09$187.99
-2.13%		$190.17$187.65268,579 shs$11.06 billion
04/11/2024$191.13$192.09
+0.50%		$192.98$190.13293,850 shs$11.30 billion
04/10/2024$196.07$191.13
-2.52%		$194.19$189.77329,915 shs$11.24 billion
04/09/2024$191.69$196.07
+2.28%		$196.35$193.01525,083 shs$11.53 billion
04/08/2024$192.42$191.69
-0.38%		$194.58$191.21507,907 shs$11.27 billion
04/05/2024$188.48$192.42
+2.09%		$192.63$189.23323,607 shs$11.32 billion
04/04/2024$191.47$188.48
-1.56%		$193.83$188.05313,748 shs$11.08 billion
04/03/2024$189.53$191.47
+1.02%		$192.04$188.85404,384 shs$11.26 billion
04/02/2024$189.84$189.53
-0.16%		$189.67$187.91307,787 shs$11.15 billion
04/01/2024$189.59$189.84
+0.13%		$191.75$189.16323,731 shs$11.16 billion
03/29/2024$189.59$189.59$190.50$188.79273,561 shs$11.15 billion
03/28/2024$188.84$189.59
+0.40%		$190.50$189.25273,559 shs$11.15 billion
03/27/2024$186.98$188.84
+0.99%		$188.99$187.24162,703 shs$11.11 billion
03/26/2024$188.53$186.98
-0.82%		$189.78$186.86376,398 shs$11.00 billion
03/25/2024$190.57$188.53
-1.07%		$190.55$188.15237,395 shs$11.09 billion
03/22/2024$191.07$190.57
-0.26%		$191.28$189.77240,026 shs$11.21 billion
03/21/2024$189.53$191.07
+0.81%		$192.30$189.23278,037 shs$11.24 billion
03/20/2024$189.01$189.53
+0.28%		$190.19$188.01201,566 shs$11.15 billion
03/19/2024$187.35$189.01
+0.89%		$189.07$185.76342,159 shs$11.12 billion
03/18/2024$187.90$187.35
-0.29%		$188.83$187.16300,938 shs$11.02 billion
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years (Ad)

If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)

Watch my video for all of the details
03/15/2024$191.01$187.90
-1.63%		$191.28$186.92875,030 shs$11.05 billion
03/14/2024$193.78$191.01
-1.43%		$194.15$190.57446,179 shs$11.23 billion
03/13/2024$194.03$193.78
-0.13%		$194.43$192.92298,092 shs$11.40 billion
03/12/2024$193.65$194.03
+0.20%		$195.46$192.95337,821 shs$11.41 billion
03/11/2024$192.93$193.65
+0.37%		$193.86$191.07524,780 shs$11.39 billion
03/08/2024$193.02$192.93
-0.05%		$194.51$192.59686,874 shs$11.35 billion
03/07/2024$190.60$193.02
+1.27%		$193.20$190.07349,503 shs$11.35 billion
03/06/2024$187.46$190.60
+1.68%		$191.12$188.28271,942 shs$11.21 billion
03/05/2024$193.30$187.46
-3.02%		$193.06$186.57424,941 shs$11.02 billion
03/04/2024$189.97$193.30
+1.75%		$194.18$189.68487,327 shs$11.37 billion
03/01/2024$187.22$189.97
+1.47%		$190.18$186.88343,211 shs$11.17 billion
02/29/2024$185.72$187.22
+0.81%		$188.25$186.42627,117 shs$11.01 billion
02/28/2024$185.44$185.72
+0.15%		$186.66$184.09336,311 shs$10.92 billion
02/27/2024$186.88$185.44
-0.77%		$186.88$184.43249,531 shs$10.91 billion
02/26/2024$185.83$186.88
+0.57%		$187.67$185.77358,372 shs$10.99 billion
02/23/2024$184.99$185.83
+0.45%		$186.75$184.82390,216 shs$10.93 billion
02/22/2024$181.09$184.99
+2.15%		$185.14$181.87503,989 shs$10.88 billion
02/21/2024$183.14$181.09
-1.12%		$181.96$179.42437,160 shs$10.65 billion
02/20/2024$182.35$183.14
+0.43%		$183.55$181.26549,703 shs$10.77 billion
02/19/2024$182.35$182.35$184.45$181.59464,800 shs$10.72 billion
02/16/2024$183.54$182.35
-0.65%		$184.45$181.59464,824 shs$10.72 billion
02/15/2024$184.26$183.54
-0.39%		$185.24$182.53512,913 shs$10.79 billion
02/14/2024$183.00$184.26
+0.69%		$185.04$183.52486,195 shs$10.84 billion
02/13/2024$186.16$183.00
-1.70%		$184.81$181.19510,776 shs$10.76 billion
02/12/2024$186.61$186.16
-0.24%		$187.65$185.53420,688 shs$10.95 billion

Related Companies:
This page (NASDAQ:FFIV) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Collapse of the Petrodollar
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Elon to Transform U.S. Economy?
Porter & Company
Global crypto currency reset (41 major banks signed up)
Stansberry Research