Free Trial
→ This company will win the AI race (From Porter & Company) (Ad) Free FFIV Stock Alerts

F5 (FFIV) Stock Chart & Stock Price History

F5 logo
$242.02 +2.35 (+0.98%)
(As of 11/20/2024 ET)
Compare

F5 Stock Price Performance

5 Day
Performance
+1.54%
1 Month
Performance
+11.04%
3 Month
Performance
+21.36%
6 Month
Performance
+39.54%
Year-To-Date
Performance
+35.22%
1 Year
Performance
+45.85%
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.

FFIV Stock Chart for Thursday, November, 21, 2024

FFIV Chart by TradingView

F5 Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$239.67$242.02
+0.98%		$242.37$238.71314,529 shs$14.10 billion
11/19/2024$239.99$239.67
-0.13%		$241.19$234.00451,250 shs$13.97 billion
11/18/2024$238.36$239.99
+0.68%		$241.54$238.51398,347 shs$13.99 billion
11/15/2024$242.05$238.36
-1.52%		$242.87$238.20491,458 shs$13.89 billion
11/14/2024$246.86$242.05
-1.95%		$247.42$241.51517,450 shs$14.11 billion
11/13/2024$244.00$246.86
+1.17%		$248.39$242.92654,715 shs$14.39 billion
11/12/2024$242.67$244.00
+0.55%		$244.17$241.86612,972 shs$14.22 billion
11/11/2024$241.31$242.67
+0.56%		$243.88$241.05348,047 shs$14.14 billion
11/08/2024$241.88$241.31
-0.24%		$244.32$240.89543,923 shs$14.06 billion
11/07/2024$240.12$241.88
+0.73%		$241.92$239.04440,691 shs$14.10 billion
11/06/2024$232.92$240.12
+3.09%		$241.62$235.59588,221 shs$14.00 billion
11/05/2024$231.20$232.92
+0.74%		$233.36$230.61378,787 shs$13.57 billion
11/04/2024$232.20$231.20
-0.43%		$233.49$229.50619,589 shs$13.47 billion
11/01/2024$233.88$232.20
-0.72%		$234.55$231.13665,438 shs$13.53 billion
10/31/2024$238.95$233.88
-2.12%		$241.30$233.42798,323 shs$13.71 billion
10/30/2024$240.33$238.95
-0.57%		$241.00$236.451.11 million shs$14.01 billion
10/29/2024$218.36$240.33
+10.06%		$250.46$236.853.01 million shs$14.09 billion
10/28/2024$216.87$218.36
+0.69%		$219.28$216.161.35 million shs$12.73 billion
10/25/2024$213.57$216.87
+1.55%		$217.19$214.10726,330 shs$12.71 billion
10/24/2024$215.41$213.57
-0.85%		$216.99$213.36519,094 shs$12.52 billion
10/23/2024$217.06$215.41
-0.76%		$217.77$214.39336,094 shs$12.63 billion
10/22/2024$217.95$217.06
-0.41%		$217.85$215.67391,363 shs$12.72 billion
10/21/2024$217.48$217.95
+0.22%		$218.74$216.47445,054 shs$12.77 billion

Related Companies

This page (NASDAQ:FFIV) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners
Blackrock’s Sending THIS Crypto Higher on Purpose
It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...
Crypto 101 Media | Sponsored
Tesla Execs are Freaking Out
It’s so revolutionary that tech giants like Microsoft, Amazon, and NVIDIA are all lining up to get their hands...
Angel Publishing | Sponsored
JD Vance Predicts: Wall Street vs. Trump & Your Money
Trump's back in the White House, but Wall Street is pissed. Here's the deal: Wall Street's about to purpose...
Priority Gold | Sponsored
Trump won. Buy this coin now.
Juan Villaverde called the top and bottom of every crypto bull market since 2012. He believes Bitcoin will ...
Weiss Ratings | Sponsored
Trump said you could learn something from this man
Early Warning: A Deep Crack Is Forming In The US Economy Stocks are booming thanks to Trump’s landslide vic...
Wide Moat Research | Sponsored
This Bull Market Indicator called NVDA at $116
Every now and again we find an investment idea so incredible we can’t help but share. And today is one of ...
WealthPress | Sponsored
[625,000% Gain] – Are You Ready for the Next Altcoin Boom?
All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...
Crypto Swap Profits | Sponsored
Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners
The "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. ...
Colonial Metals | Sponsored