F5, Inc. (FFIV) Stock Price History
Historical prices from 1999 to 2026
- 1M
- +7.1%
- 3M
- +46.8%
- YTD
- +60.0%
- 1Y
- +39.5%
- 3Y
- +41.2%
- 5Y
- +16.6%
Loading 10-year price history...
FFIV Historical Performance
FFIV Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -49.6%
- 2003 annual price return
- +107.8%
- 2004 annual price return
- +87.0%
- 2005 annual price return
- +21.6%
- 2006 annual price return
- +20.1%
- 2007 annual price return
- -22.6%
- 2008 annual price return
- -15.4%
- 2009 annual price return
- +128.1%
- 2010 annual price return
- +141.1%
- 2011 annual price return
- -21.0%
- 2012 annual price return
- -8.3%
- 2013 annual price return
- -10.1%
- 2014 annual price return
- +46.8%
- 2015 annual price return
- -25.6%
- 2016 annual price return
- +49.3%
- 2017 annual price return
- -9.4%
- 2018 annual price return
- +22.2%
- 2019 annual price return
- -13.4%
- 2020 annual price return
- +25.0%
- 2021 annual price return
- +39.2%
- 2022 annual price return
- -40.9%
- 2023 annual price return
- +23.6%
- 2024 annual price return
- +42.7%
- 2025 annual price return
- +1.4%
- 2026 annual price return
- +5.7%
FFIV Stock Price Trajectory (1999–2026)
As of June 30, 2026, F5, Inc. (FFIV) trades at $410.56, representing a +39.5% return over the past year. The stock has delivered a +105.2% total return over five years (+16.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $414.00 on June 29, 2026. From this peak, FFIV has corrected -0.8%, currently trading 36% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers CSCO (+69.6% 1Y), ANET (+60.4% 1Y), and NTCT (+70.9% 1Y), FFIV has underperformed the peer group average. Compare FFIV vs CSCO →
FFIV Historical Price Data · from 1999
Rows 1–50 of 6,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 399.87 | 414.00 | 398.17 | 410.56 | 710K | +4.06% |
| 2026-06-26 | 386.23 | 395.96 | 382.01 | 394.53 | 0 | +2.21% |
| 2026-06-25 | 384.78 | 390.00 | 381.67 | 386.01 | 437K | +0.32% |
| 2026-06-24 | 390.76 | 391.49 | 382.16 | 384.78 | 478K | -1.22% |
| 2026-06-23 | 390.80 | 393.68 | 386.67 | 389.53 | 577K | -0.44% |
| 2026-06-22 | 384.00 | 392.59 | 383.64 | 391.27 | 560K | +1.50% |
| 2026-06-18 | 389.68 | 391.77 | 374.40 | 385.49 | 1.34M | +0.16% |
| 2026-06-17 | 388.11 | 392.00 | 381.61 | 384.88 | 507K | -1.02% |
| 2026-06-16 | 398.50 | 401.25 | 386.28 | 388.85 | 515K | -2.01% |
| 2026-06-15 | 397.91 | 404.00 | 392.88 | 396.81 | 245K | +0.16% |
| 2026-06-12 | 397.89 | 398.79 | 390.58 | 396.16 | 286K | +0.59% |
| 2026-06-11 | 390.96 | 397.40 | 387.32 | 393.84 | 352K | +0.79% |
| 2026-06-10 | 396.74 | 401.24 | 389.58 | 390.77 | 460K | -1.13% |
| 2026-06-09 | 401.32 | 403.17 | 381.93 | 395.23 | 445K | -0.24% |
| 2026-06-08 | 392.36 | 402.39 | 387.88 | 396.19 | 398K | +0.72% |
| 2026-06-05 | 406.11 | 406.26 | 393.11 | 393.35 | 419K | -3.75% |
| 2026-06-04 | 403.00 | 409.00 | 392.49 | 408.66 | 505K | +0.74% |
| 2026-06-03 | 405.65 | 411.51 | 398.47 | 405.66 | 660K | -0.85% |
| 2026-06-02 | 397.80 | 410.11 | 394.02 | 409.13 | 710K | +3.41% |
| 2026-06-01 | 385.47 | 396.23 | 382.59 | 395.62 | 636K | +3.17% |
| 2026-05-29 | 385.74 | 389.94 | 374.65 | 383.45 | 1.31M | +0.01% |
| 2026-05-28 | 388.27 | 397.88 | 372.62 | 383.43 | 1.26M | -1.22% |
| 2026-05-27 | 394.11 | 395.86 | 385.34 | 388.15 | 648K | -2.23% |
| 2026-05-26 | 394.45 | 399.59 | 390.59 | 397.00 | 396K | +0.86% |
| 2026-05-22 | 387.75 | 395.77 | 387.34 | 393.63 | 451K | +2.59% |
| 2026-05-21 | 382.42 | 387.26 | 379.22 | 383.70 | 691K | +0.33% |
| 2026-05-20 | 381.88 | 391.25 | 379.89 | 382.42 | 609K | -0.28% |
| 2026-05-19 | 380.99 | 386.04 | 379.50 | 383.50 | 757K | +0.99% |
| 2026-05-18 | 375.34 | 385.00 | 370.74 | 379.74 | 811K | +4.73% |
| 2026-05-15 | 360.00 | 365.83 | 358.85 | 362.58 | 525K | -0.55% |
| 2026-05-14 | 362.00 | 365.52 | 356.45 | 364.59 | 953K | +2.01% |
| 2026-05-13 | 354.54 | 359.77 | 349.73 | 357.40 | 651K | +0.68% |
| 2026-05-12 | 358.68 | 362.00 | 352.05 | 354.98 | 490K | -0.93% |
| 2026-05-11 | 353.60 | 360.00 | 350.94 | 358.30 | 533K | +1.21% |
| 2026-05-08 | 345.03 | 354.52 | 342.83 | 354.03 | 690K | +2.61% |
| 2026-05-07 | 342.48 | 347.47 | 340.69 | 345.02 | 694K | +1.17% |
| 2026-05-06 | 335.64 | 342.80 | 331.17 | 341.02 | 654K | +0.33% |
| 2026-05-05 | 330.74 | 340.55 | 330.02 | 339.90 | 468K | +3.02% |
| 2026-05-04 | 322.33 | 332.49 | 322.32 | 329.93 | 441K | +2.08% |
| 2026-05-01 | 324.49 | 326.00 | 320.14 | 323.20 | 764K | -0.22% |
| 2026-04-30 | 328.00 | 329.20 | 318.93 | 323.90 | 769K | -1.30% |
| 2026-04-29 | 313.50 | 331.96 | 312.00 | 328.15 | 1.44M | +8.07% |
| 2026-04-28 | 299.08 | 305.05 | 290.60 | 303.65 | 1.64M | +1.99% |
| 2026-04-27 | 301.94 | 304.64 | 295.68 | 297.72 | 886K | -1.79% |
| 2026-04-24 | 299.73 | 303.71 | 293.67 | 303.16 | 810K | +1.09% |
| 2026-04-23 | 311.10 | 311.54 | 294.69 | 299.89 | 820K | -3.63% |
| 2026-04-22 | 317.75 | 318.54 | 308.70 | 311.18 | 537K | -1.39% |
| 2026-04-21 | 314.91 | 319.68 | 314.31 | 315.56 | 801K | +0.50% |
| 2026-04-20 | 310.50 | 314.44 | 310.00 | 314.00 | 475K | +1.01% |
| 2026-04-17 | 310.54 | 313.75 | 306.91 | 310.87 | 538K | +0.91% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FFIV — Frequently Asked Questions
Quick answers to the most common questions about buying FFIV stock.
How has FFIV stock performed recently?
FFIV returned +39.5% over the past year, beating its 5-year annualized CAGR of +16.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FFIV's all-time high price?
F5, Inc. reached $414.00 on 2026-06-29. The 52-week high is $414.00. Current 1-year return of +39.5% places the stock closer to historical peaks.
Where can I download FFIV historical price data?
This page provides FFIV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1999-2026, downloadable in CSV format.