F5, Inc. (FFIV) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -33.8%
- 3M
- -24.7%
- YTD
- +21.1%
- 1Y
- +25.3%
- 3Y
- +26.2%
- 5Y
- +6.9%
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
- +87.0%
FFIV Stock Price Trajectory (1999–2026)
As of November 7, 2026, F5, Inc. (FFIV) trades at $310.84, representing a +25.3% return over the past year. The stock has delivered a +39.3% total return over five years (+6.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $483.30 on October 12, 2026. From this peak, FFIV has corrected -35.7%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers CSCO (+32.1% 1Y), ANET (+27.4% 1Y), and NTCT (+7.7% 1Y), FFIV has underperformed the peer group average. Compare FFIV vs CSCO →
FFIV Historical Price Data · from 1999
Rows 1–50 of 6,900| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 318.49 | 319.11 | 307.99 | 310.84 | 1.09M | -0.29% |
| 2026-11-05 | 324.68 | 324.89 | 309.36 | 311.74 | 1.38M | -5.45% |
| 2026-11-04 | 333.67 | 337.10 | 325.13 | 329.72 | 1.00M | -0.43% |
| 2026-11-03 | 324.06 | 333.17 | 323.71 | 331.15 | 1.01M | +2.03% |
| 2026-11-02 | 336.93 | 337.24 | 322.61 | 324.55 | 1.65M | -4.08% |
| 2026-10-30 | 354.58 | 356.26 | 334.01 | 338.34 | 2.51M | -6.91% |
| 2026-10-29 | 360.01 | 372.00 | 350.43 | 363.46 | 2.10M | -0.57% |
| 2026-10-28 | 421.31 | 429.46 | 361.78 | 365.53 | 3.56M | -20.43% |
| 2026-10-27 | 461.45 | 472.03 | 453.07 | 459.36 | 1.62M | -0.49% |
| 2026-10-26 | 458.33 | 465.95 | 452.33 | 461.60 | 553K | +1.36% |
| 2026-10-23 | 449.04 | 457.50 | 443.39 | 455.42 | 623K | +1.19% |
| 2026-10-22 | 457.70 | 457.99 | 445.72 | 450.08 | 494K | -1.86% |
| 2026-10-21 | 459.70 | 463.89 | 454.80 | 458.59 | 752K | +0.41% |
| 2026-10-20 | 451.32 | 458.21 | 438.76 | 456.71 | 448K | +1.31% |
| 2026-10-19 | 447.72 | 458.76 | 446.32 | 450.80 | 540K | +1.98% |
| 2026-10-16 | 457.91 | 459.59 | 440.00 | 442.03 | 494K | -3.19% |
| 2026-10-15 | 450.68 | 457.38 | 443.70 | 456.58 | 556K | -0.15% |
| 2026-10-14 | 470.42 | 470.96 | 455.55 | 457.26 | 576K | -3.99% |
| 2026-10-13 | 470.92 | 480.22 | 465.48 | 476.24 | 706K | +0.58% |
| 2026-10-12 | 482.00 | 483.30 | 470.82 | 473.49 | 382K | -1.32% |
| 2026-10-09 | 468.50 | 482.47 | 461.70 | 479.83 | 501K | +3.94% |
| 2026-10-08 | 465.00 | 470.32 | 459.14 | 461.66 | 510K | -1.07% |
| 2026-10-07 | 468.57 | 472.25 | 465.01 | 466.65 | 461K | -0.67% |
| 2026-10-06 | 463.00 | 472.00 | 460.32 | 469.79 | 519K | +2.46% |
| 2026-10-05 | 453.22 | 461.49 | 452.88 | 458.53 | 378K | +0.99% |
| 2026-10-02 | 446.13 | 459.88 | 446.13 | 454.04 | 633K | +2.34% |
| 2026-10-01 | 448.93 | 450.94 | 440.69 | 443.68 | 551K | -0.34% |
| 2026-09-30 | 440.00 | 449.72 | 440.00 | 445.18 | 431K | +1.62% |
| 2026-09-29 | 435.58 | 441.95 | 428.93 | 438.07 | 664K | +0.58% |
| 2026-09-28 | 440.98 | 448.37 | 430.94 | 435.56 | 469K | -1.69% |
| 2026-09-25 | 446.55 | 452.17 | 441.86 | 443.06 | 428K | -0.78% |
| 2026-09-24 | 452.13 | 457.70 | 445.00 | 446.55 | 551K | -2.07% |
| 2026-09-23 | 453.92 | 462.00 | 452.17 | 455.99 | 481K | +0.59% |
| 2026-09-22 | 447.19 | 454.13 | 442.01 | 453.33 | 434K | +0.72% |
| 2026-09-21 | 433.00 | 451.02 | 432.06 | 450.10 | 683K | +4.18% |
| 2026-09-18 | 439.13 | 439.83 | 423.82 | 432.03 | 1.22M | -0.60% |
| 2026-09-17 | 425.56 | 439.48 | 423.30 | 434.62 | 520K | +2.60% |
| 2026-09-16 | 430.12 | 435.45 | 418.74 | 423.59 | 725K | -1.69% |
| 2026-09-15 | 412.12 | 431.67 | 412.06 | 430.88 | 639K | +4.71% |
| 2026-09-14 | 406.24 | 415.99 | 404.95 | 411.49 | 565K | -0.05% |
| 2026-09-11 | 400.74 | 415.54 | 400.74 | 411.71 | 455K | +3.32% |
| 2026-09-10 | 402.89 | 412.01 | 396.88 | 398.48 | 490K | -1.52% |
| 2026-09-09 | 390.76 | 406.92 | 389.44 | 404.63 | 664K | +3.85% |
| 2026-09-08 | 390.50 | 392.12 | 386.03 | 389.62 | 353K | -0.22% |
| 2026-09-04 | 391.45 | 395.29 | 389.62 | 390.47 | 313K | -0.43% |
| 2026-09-03 | 390.42 | 395.10 | 385.15 | 392.15 | 324K | +0.27% |
| 2026-09-02 | 398.57 | 398.57 | 384.95 | 391.08 | 359K | -1.17% |
| 2026-09-01 | 400.59 | 407.63 | 390.37 | 395.72 | 477K | -2.80% |
| 2026-08-31 | 395.86 | 408.91 | 395.06 | 407.13 | 878K | +3.27% |
| 2026-08-28 | 409.71 | 410.00 | 394.08 | 394.24 | 336K | -3.90% |
FFIV Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +25.3% over the past year, beating its 5-year annualized CAGR of +6.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is FFIV's all-time high price?
F5, Inc. reached $483.30 on 2026-10-12. The 52-week high is $483.30. Current 1-year return of +25.3% 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.