• SPX
  • $5,618.26
  • -0.29 %
  • -$16.32
  • DJI
  • $41,503.10
  • -0.25 %
  • -$103.08
  • N225
  • $37,255.16
  • 2.41 %
  • $875.06
  • FTSE
  • $8,253.68
  • -0.68 %
  • -$56.18
  • IXIC
  • $17,573.30
  • -0.31 %
  • -$54.76
F5, Inc. (FFIV) Charts

F5, Inc. (FFIV) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$213.51

-$1.13

(-0.53%)

Day's range
$211.89
Day's range
$215.35
  • 5 DAY PERFORMANCE

    +1.52%
  • 1 MONTH PERFORMANCE

    +8.73%
  • 3 MONTH PERFORMANCE

    +25.95%
  • 6 MONTH PERFORMANCE

    +12.96%
  • YEAR-TO-DATE PERFORMANCE

    +19.29%
  • 1 YEAR PERFORMANCE

    +32.39%

F5, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/18/2024 $214.50 $213.57   (-0.43%) $215.50 $211.89 625,987 $12.51 B
09/17/2024 $214.15 $214.64   (0.23%) $216.00 $213.26 545,200 $12.57 B
09/16/2024 $210.72 $213.42   (1.28%) $213.88 $210.72 626,200 $12.50 B
09/13/2024 $206.26 $210.31   (1.96%) $210.81 $206.10 599,328 $12.32 B
09/12/2024 $203.16 $205.95   (1.37%) $206.09 $202.68 716,500 $12.07 B
09/11/2024 $200.64 $202.91   (1.13%) $203.19 $197.34 425,500 $11.89 B
09/10/2024 $199.33 $201.28   (0.98%) $201.78 $198.25 465,200 $11.79 B
09/09/2024 $199.48 $199.93   (0.23%) $203.48 $199.48 917,700 $11.71 B
09/06/2024 $200.57 $198.93   (-0.82%) $203.40 $198.65 742,224 $11.65 B
09/05/2024 $199.27 $200.80   (0.77%) $202.68 $198.41 668,700 $11.76 B
09/04/2024 $198.42 $199.43   (0.51%) $201.03 $197.37 522,264 $11.68 B
09/03/2024 $202.00 $198.85   (-1.56%) $203.98 $198.09 762,147 $11.65 B
08/30/2024 $202.67 $203.15   (0.24%) $203.59 $200.53 570,500 $11.90 B
08/29/2024 $200.23 $202.14   (0.95%) $203.30 $200.04 485,200 $11.84 B
08/28/2024 $199.06 $198.89   (-0.09%) $200.74 $197.81 352,229 $11.65 B
08/27/2024 $198.71 $199.71   (0.5%) $200.33 $197.83 304,126 $11.70 B
08/26/2024 $199.56 $199.41   (-0.08%) $201.17 $198.60 311,941 $11.68 B
08/23/2024 $198.07 $199.01   (0.47%) $199.18 $197.09 255,843 $11.66 B
08/22/2024 $199.64 $195.73   (-1.96%) $199.70 $195.44 350,702 $11.47 B
08/21/2024 $196.65 $199.42   (1.41%) $199.54 $195.06 521,300 $11.68 B
08/20/2024 $196.73 $198.37   (0.83%) $198.68 $196.57 296,100 $11.62 B
08/19/2024 $196.00 $196.37   (0.19%) $197.00 $194.45 384,000 $11.50 B
08/16/2024 $195.06 $195.57   (0.26%) $196.48 $194.89 334,700 $11.46 B
08/15/2024 $194.99 $195.57   (0.3%) $196.52 $193.70 460,400 $11.46 B
08/14/2024 $191.24 $191.36   (0.06%) $193.09 $190.94 369,900 $11.21 B
08/13/2024 $190.44 $191.76   (0.69%) $192.79 $189.39 392,094 $11.23 B
08/12/2024 $192.09 $189.19   (-1.51%) $192.09 $188.52 359,016 $11.08 B
08/09/2024 $189.03 $192.00   (1.57%) $192.13 $188.31 308,000 $11.25 B
08/08/2024 $187.30 $189.35   (1.09%) $190.40 $186.19 490,000 $11.09 B
08/07/2024 $190.13 $186.05   (-2.15%) $191.50 $185.74 314,300 $10.90 B
08/06/2024 $187.97 $188.07   (0.05%) $192.06 $187.89 526,516 $11.02 B
08/05/2024 $188.35 $187.14   (-0.64%) $189.66 $184.81 494,343 $10.96 B
08/02/2024 $192.71 $191.99   (-0.37%) $193.02 $189.74 518,850 $11.25 B
08/01/2024 $203.50 $195.48   (-3.94%) $204.05 $193.87 931,300 $11.45 B
07/31/2024 $203.33 $203.64   (0.15%) $205.92 $198.18 1.43 M $11.93 B
07/30/2024 $199.64 $200.66   (0.51%) $202.40 $193.25 2.65 M $11.76 B
07/29/2024 $177.48 $177.59   (0.06%) $179.47 $177.13 1.06 M $10.40 B
07/26/2024 $174.11 $177.34   (1.86%) $177.99 $174.11 465,464 $10.39 B
07/25/2024 $171.85 $173.73   (1.09%) $176.71 $170.21 690,900 $10.21 B
07/24/2024 $173.75 $170.44   (-1.91%) $174.04 $170.21 513,800 $10.02 B
07/23/2024 $174.69 $173.80   (-0.51%) $176.20 $173.56 246,304 $10.22 B
07/22/2024 $176.20 $175.37   (-0.47%) $177.35 $173.86 678,615 $10.31 B
07/19/2024 $177.79 $174.97   (-1.59%) $177.79 $173.54 349,127 $10.29 B
07/18/2024 $180.42 $176.96   (-1.92%) $181.50 $176.06 315,582 $10.40 B
07/17/2024 $182.12 $180.42   (-0.93%) $182.58 $180.03 399,796 $10.61 B
07/16/2024 $178.80 $183.01   (2.35%) $183.22 $178.80 435,385 $10.76 B
07/15/2024 $176.45 $178.79   (1.33%) $179.14 $176.45 438,681 $10.51 B
07/12/2024 $174.60 $176.46   (1.07%) $177.27 $174.30 335,570 $10.37 B
07/11/2024 $173.00 $173.59   (0.34%) $174.55 $171.42 376,785 $10.21 B
07/10/2024 $171.99 $173.01   (0.59%) $173.08 $170.32 254,623 $10.17 B
07/09/2024 $172.85 $171.58   (-0.73%) $173.00 $171.03 326,349 $10.09 B
07/08/2024 $172.16 $173.14   (0.57%) $173.33 $171.49 368,584 $10.18 B
07/05/2024 $170.21 $171.63   (0.83%) $171.72 $169.55 238,318 $10.09 B
07/03/2024 $171.95 $170.49   (-0.85%) $171.95 $170.01 179,545 $10.02 B
07/02/2024 $171.21 $172.31   (0.64%) $172.91 $170.75 352,416 $10.13 B
07/01/2024 $172.45 $171.18   (-0.74%) $172.66 $170.49 370,890 $10.06 B
06/28/2024 $171.37 $172.23   (0.5%) $173.42 $171.03 668,624 $10.13 B
06/27/2024 $169.86 $171.20   (0.79%) $171.38 $169.42 396,562 $10.06 B
06/26/2024 $168.92 $169.26   (0.2%) $170.56 $167.35 418,708 $9.95 B
06/25/2024 $169.00 $169.54   (0.32%) $169.69 $167.68 359,156 $9.97 B
06/24/2024 $169.19 $168.68   (-0.3%) $171.03 $168.20 530,050 $9.92 B
06/21/2024 $170.24 $169.60   (-0.38%) $170.36 $168.35 1.95 M $9.97 B
06/20/2024 $169.02 $169.74   (0.43%) $171.30 $168.45 650,927 $9.98 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.