F5 Stock Price History
NASDAQ: FFIVTelecommunicationsComputer Communications EquipmentUSD
479.83+18.17 (+3.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FFIV price history at a glance
The price history for F5 (FFIV) on this page begins on May 31, 1999, when the stock closed at $7.44; it most recently closed at $479.83 on October 5, 2026. The highest price in this record is $482.47, reached on October 5, 2026; the latest close is 0.5% below that peak. Across the 26 complete calendar years in the table, FFIV finished higher in 15 and lower in 11. Its best year was 2001 (+158.7%) and its worst was 2000 (-91.7%).
Over roughly 27 years the share price changed +6351.5%, a 16.5% compound annual price return (excluding dividends). In the last 12 months alone, FFIV has gained 40.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $482.47
- Date of high
- Oct 5, 2026
- Low since 1999
- $1.88
- Date of low
- Apr 2, 2001
- 52-week high
- $482.47
- 52-week low
- $223.76
- IPO year
- 1999
- Last close
- $479.83
FFIV returns
1 week
+5.68%
1 month
+18.58%
3 months
+11.49%
6 months
+65.57%
Year to date
+87.98%
1 year
+40.16%
3 years
+218.80%
5 years
+134.83%
FFIV price return, excluding dividends.
FFIV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 479.83 | +86.97% |
| 2025 | 256.63 | +0.89% |
| 2024 | 254.36 | +42.12% |
| 2023 | 178.98 | +24.72% |
| 2022 | 143.51 | -41.36% |
| 2021 | 244.71 | +39.09% |
| 2020 | 175.94 | +25.67% |
| 2019 | 140.00 | -12.39% |
| 2018 | 159.79 | +21.77% |
| 2017 | 131.22 | -9.33% |
| 2016 | 144.72 | +49.26% |
| 2015 | 96.96 | -25.60% |
| 2014 | 130.33 | +48.05% |
| 2013 | 88.03 | -9.74% |
| 2012 | 97.53 | -8.09% |
| 2011 | 106.12 | -18.47% |
| 2010 | 130.16 | +145.72% |
| 2009 | 52.97 | +128.12% |
| 2008 | 23.22 | -5.26% |
| 2007 | 24.51 | -33.94% |
| 2006 | 37.11 | +29.76% |
| 2005 | 28.60 | +17.39% |
| 2004 | 24.36 | +87.02% |
| 2003 | 13.03 | +119.28% |
| 2002 | 5.94 | -51.67% |
| 2001 | 12.29 | +158.74% |
| 2000 | 4.75 | -91.67% |
| 1999* | 57.00 | +666.39% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
FFIV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 468.50 | 482.47 | 461.70 | 479.83 | +3.94% | |
| 465.00 | 470.32 | 459.14 | 461.66 | -1.07% | |
| 468.57 | 472.25 | 465.01 | 466.65 | -0.67% | |
| 463.00 | 472.00 | 460.32 | 469.79 | +2.46% | |
| 453.22 | 461.49 | 452.88 | 458.53 | +0.99% | |
| 446.13 | 459.88 | 446.13 | 454.04 | +2.34% | |
| 448.93 | 450.94 | 440.69 | 443.68 | -0.34% | |
| 440.00 | 449.72 | 440.00 | 445.18 | +1.62% | |
| 435.58 | 441.95 | 428.93 | 438.07 | +0.58% | |
| 440.98 | 448.37 | 430.94 | 435.56 | -1.69% | |
| 446.55 | 452.17 | 441.86 | 443.06 | -0.78% | |
| 452.13 | 457.70 | 445.00 | 446.55 | -2.07% | |
| 453.92 | 462.00 | 452.17 | 455.99 | +0.59% | |
| 447.19 | 454.13 | 442.01 | 453.33 | +0.72% | |
| 433.00 | 451.02 | 432.06 | 450.10 | +4.18% | |
| 439.13 | 439.83 | 423.82 | 432.03 | -0.60% | |
| 425.56 | 439.48 | 423.30 | 434.62 | +2.60% | |
| 430.12 | 435.45 | 418.74 | 423.59 | -1.69% | |
| 412.12 | 431.67 | 412.06 | 430.88 | +4.71% | |
| 406.24 | 415.99 | 404.95 | 411.49 | -0.05% | |
| 400.74 | 415.54 | 400.74 | 411.71 | +3.32% | |
| 402.89 | 412.01 | 396.88 | 398.48 | -1.52% | |
| 390.76 | 406.92 | 389.44 | 404.63 | +3.85% | |
| 390.50 | 392.12 | 386.03 | 389.62 | -0.22% | |
| 391.45 | 395.29 | 389.62 | 390.47 | -0.43% | |
| 390.42 | 395.10 | 385.15 | 392.15 | +0.27% | |
| 398.57 | 398.57 | 384.95 | 391.08 | -1.17% | |
| 400.59 | 407.63 | 390.37 | 395.72 | -2.80% | |
| 395.86 | 408.91 | 395.06 | 407.13 | +3.27% | |
| 409.71 | 410.00 | 394.08 | 394.24 | -3.90% | |
| 403.39 | 414.17 | 402.19 | 410.22 | +2.66% | |
| 382.58 | 403.42 | 382.10 | 399.59 | +4.40% | |
| 382.26 | 386.21 | 378.35 | 382.75 | +0.98% | |
| 381.34 | 384.39 | 378.29 | 379.04 | -1.45% | |
| 379.58 | 385.45 | 376.54 | 384.63 | +1.81% | |
| 382.31 | 385.60 | 376.21 | 377.79 | -1.26% | |
| 397.33 | 397.50 | 381.70 | 382.63 | -2.79% | |
| 390.81 | 399.26 | 390.81 | 393.62 | -0.49% | |
| 399.45 | 401.26 | 394.02 | 395.54 | -1.90% | |
| 420.05 | 420.05 | 402.26 | 403.20 | -3.08% | |
| 421.48 | 423.60 | 412.55 | 416.00 | -1.64% | |
| 414.81 | 425.61 | 414.81 | 422.95 | +2.16% | |
| 410.00 | 419.99 | 406.83 | 414.00 | +0.98% | |
| 403.87 | 415.79 | 401.83 | 409.99 | +2.44% | |
| 420.00 | 420.00 | 400.07 | 400.23 | -3.11% | |
| 411.72 | 414.80 | 404.00 | 413.07 | +0.43% | |
| 414.63 | 417.56 | 408.89 | 411.32 | -0.23% | |
| 410.63 | 418.59 | 408.21 | 412.25 | +1.45% | |
| 403.80 | 408.26 | 392.39 | 406.35 | +0.94% | |
| 394.37 | 405.85 | 394.01 | 402.57 | +3.55% | |
| 390.60 | 393.58 | 386.01 | 388.75 | +0.47% | |
| 403.46 | 411.10 | 385.72 | 386.95 | -4.09% | |
| 393.99 | 414.00 | 366.93 | 403.46 | -1.10% | |
| 398.80 | 410.81 | 391.54 | 407.96 | +4.02% | |
| 393.77 | 393.77 | 385.37 | 392.21 | +1.06% | |
| 398.51 | 403.49 | 386.79 | 388.08 | -3.13% | |
| 405.20 | 408.60 | 399.56 | 400.61 | -1.99% | |
| 417.03 | 417.03 | 407.57 | 408.74 | -0.77% | |
| 410.98 | 419.84 | 410.98 | 411.92 | +0.69% | |
| 395.12 | 413.54 | 391.97 | 409.10 | +1.41% | |
| 419.34 | 419.49 | 399.97 | 403.41 | -4.29% | |
| 433.94 | 435.00 | 414.44 | 421.47 | -2.27% | |
| 424.34 | 432.68 | 421.97 | 431.26 | +2.45% | |
| 426.92 | 431.66 | 418.24 | 420.95 | -2.19% | |
| 427.79 | 432.74 | 425.82 | 430.39 | +0.02% | |
| 418.12 | 431.41 | 418.12 | 430.32 | +2.67% | |
| 415.32 | 420.72 | 408.99 | 419.14 | +0.49% | |
| 421.53 | 423.91 | 415.19 | 417.11 | -0.46% | |
| 407.00 | 426.28 | 407.00 | 419.03 | +2.67% | |
| 422.37 | 425.34 | 404.54 | 408.14 | -3.78% | |
| 413.41 | 424.87 | 413.01 | 424.18 | +1.98% | |
| 413.41 | 427.54 | 407.00 | 415.96 | +1.32% | |
| 400.00 | 414.00 | 396.92 | 410.56 | +4.06% | |
| 386.23 | 395.96 | 382.01 | 394.53 | +2.21% | |
| 384.78 | 390.00 | 381.67 | 386.01 | +0.32% | |
| 389.01 | 391.49 | 382.16 | 384.78 | -1.22% | |
| 387.20 | 393.68 | 386.67 | 389.53 | -0.44% | |
| 383.73 | 392.59 | 383.64 | 391.27 | +1.50% | |
| 389.68 | 391.77 | 374.40 | 385.49 | +0.16% | |
| 388.11 | 392.00 | 381.60 | 384.88 | -1.02% | |
| 398.50 | 401.25 | 386.28 | 388.85 | -2.01% | |
| 397.71 | 404.00 | 392.88 | 396.81 | +0.16% | |
| 397.89 | 398.79 | 390.59 | 396.16 | +0.59% | |
| 390.96 | 397.40 | 387.32 | 393.84 | +0.79% | |
| 394.67 | 401.24 | 389.58 | 390.77 | -1.13% | |
| 399.70 | 403.39 | 381.93 | 395.23 | -0.24% | |
| 391.77 | 402.39 | 387.88 | 396.19 | +0.72% | |
| 405.14 | 406.27 | 393.04 | 393.35 | -3.75% | |
| 403.24 | 409.04 | 392.49 | 408.66 | +0.74% | |
| 405.65 | 411.52 | 398.47 | 405.66 | -0.85% | |
| 397.80 | 410.11 | 394.02 | 409.13 | +3.41% | |
| 383.29 | 396.51 | 382.59 | 395.62 | +3.17% | |
| 385.74 | 389.94 | 374.65 | 383.45 | +0.01% | |
| 388.27 | 397.88 | 372.62 | 383.43 | -1.22% | |
| 394.11 | 395.86 | 385.34 | 388.15 | -2.23% | |
| 394.45 | 399.59 | 390.59 | 397.00 | +0.86% | |
| 386.69 | 395.77 | 386.69 | 393.63 | +2.59% | |
| 382.42 | 387.26 | 379.22 | 383.70 | +0.33% | |
| 381.88 | 391.25 | 379.89 | 382.42 | -0.28% | |
| 378.03 | 386.29 | 378.03 | 383.50 | +0.99% | |
| 375.34 | 385.00 | 370.74 | 379.74 | +4.73% | |
| 360.00 | 365.83 | 358.82 | 362.58 | -0.55% | |
| 360.34 | 365.53 | 356.45 | 364.59 | +2.01% | |
| 354.54 | 359.93 | 349.73 | 357.40 | +0.68% | |
| 358.68 | 362.00 | 352.05 | 354.98 | -0.93% | |
| 353.60 | 360.00 | 350.94 | 358.30 | +1.21% | |
| 345.03 | 354.52 | 342.83 | 354.03 | +2.61% | |
| 342.48 | 347.47 | 340.69 | 345.02 | +1.17% | |
| 339.94 | 342.87 | 331.17 | 341.02 | +0.33% | |
| 330.58 | 340.61 | 329.93 | 339.90 | +3.02% | |
| 322.33 | 332.49 | 322.32 | 329.93 | +2.08% | |
| 324.49 | 326.00 | 320.14 | 323.20 | -0.22% | |
| 327.54 | 329.20 | 318.93 | 323.90 | -1.30% | |
| 313.50 | 331.96 | 311.84 | 328.15 | +8.02% | |
| 299.08 | 305.06 | 290.60 | 303.79 | +2.04% | |
| 301.94 | 304.64 | 295.68 | 297.72 | -1.79% | |
| 299.75 | 303.71 | 293.67 | 303.16 | +1.09% | |
| 311.10 | 311.54 | 294.69 | 299.89 | -3.63% | |
| 316.50 | 318.54 | 308.70 | 311.18 | -1.39% | |
| 314.91 | 319.68 | 314.31 | 315.56 | +0.50% | |
| 310.50 | 314.44 | 310.00 | 314.00 | +1.01% | |
| 310.54 | 313.75 | 306.91 | 310.87 | +0.91% | |
| 301.69 | 308.16 | 300.02 | 308.06 | +3.00% | |
| 296.70 | 300.35 | 295.91 | 299.09 | +1.32% | |
| 300.00 | 301.73 | 294.46 | 295.19 | -0.97% | |
| 287.04 | 298.49 | 287.04 | 298.07 | +2.85% | |
| 294.50 | 295.14 | 284.00 | 289.81 | -1.62% | |
| 303.56 | 305.77 | 289.87 | 294.59 | -3.34% | |
| 315.09 | 315.34 | 303.58 | 304.76 | -1.40% | |
| 307.20 | 310.39 | 302.83 | 309.10 | +0.47% | |
| 306.44 | 308.90 | 304.85 | 307.64 | +1.41% | |
| 290.64 | 304.49 | 290.64 | 303.35 | +2.60% | |
| 290.82 | 297.31 | 289.00 | 295.65 | +2.18% | |
| 281.18 | 291.29 | 277.18 | 289.33 | +3.43% | |
| 283.41 | 285.73 | 278.16 | 279.73 | -0.80% | |
| 290.04 | 291.41 | 278.35 | 281.98 | -3.81% | |
| 297.24 | 304.00 | 292.49 | 293.15 | -1.58% | |
| 292.87 | 300.62 | 290.93 | 297.86 | +3.05% | |
| 286.83 | 290.91 | 285.00 | 289.04 | -0.25% | |
| 288.37 | 290.80 | 286.43 | 289.75 | +1.92% | |
| 291.06 | 295.51 | 282.25 | 284.28 | -2.07% | |
| 279.91 | 293.53 | 279.37 | 290.30 | +2.87% | |
| 286.03 | 289.38 | 281.77 | 282.20 | -1.34% | |
| 283.06 | 290.63 | 282.45 | 286.03 | +0.81% | |
| 289.31 | 292.10 | 282.66 | 283.73 | -1.93% | |
| 285.90 | 291.00 | 283.46 | 289.31 | +2.34% | |
| 287.14 | 289.82 | 282.52 | 282.69 | -2.36% | |
| 286.14 | 289.98 | 283.06 | 289.52 | +1.18% | |
| 286.84 | 289.99 | 281.99 | 286.14 | +0.28% | |
| 281.55 | 287.14 | 274.29 | 285.33 | -0.31% | |
| 277.05 | 286.79 | 275.86 | 286.22 | +0.91% | |
| 283.26 | 287.65 | 278.69 | 283.64 | -0.87% | |
| 280.48 | 286.96 | 277.26 | 286.12 | +1.63% | |
| 272.80 | 281.98 | 270.79 | 281.54 | +1.27% | |
| 271.58 | 279.45 | 269.84 | 278.00 | +2.45% | |
| 273.95 | 275.23 | 266.68 | 271.36 | -2.22% | |
| 280.77 | 283.53 | 275.81 | 277.52 | -0.37% | |
| 275.06 | 278.92 | 272.56 | 278.55 | +2.40% | |
| 269.57 | 275.38 | 266.08 | 272.03 | +0.93% | |
| 275.82 | 276.69 | 268.50 | 269.52 | -3.19% | |
| 279.00 | 287.57 | 277.64 | 278.39 | -0.29% | |
| 275.61 | 279.78 | 273.00 | 279.19 | +0.54% | |
| 270.13 | 278.72 | 267.62 | 277.69 | +2.63% | |
| 273.33 | 273.74 | 268.47 | 270.58 | -1.22% | |
| 265.37 | 275.38 | 262.89 | 273.93 | +4.55% | |
| 281.03 | 281.03 | 259.67 | 262.02 | -7.31% | |
| 284.50 | 284.98 | 277.94 | 282.67 | +0.10% | |
| 278.32 | 283.34 | 278.32 | 282.38 | +1.31% | |
| 276.57 | 279.01 | 274.98 | 278.74 | +0.78% | |
| 273.61 | 278.93 | 272.22 | 276.57 | +1.98% | |
| 276.07 | 277.73 | 269.08 | 271.21 | -1.91% | |
| 276.26 | 280.69 | 273.86 | 276.49 | +0.68% | |
| 281.37 | 285.09 | 272.19 | 274.63 | -2.17% | |
| 273.28 | 281.80 | 272.00 | 280.72 | +1.85% | |
| 280.47 | 283.80 | 272.08 | 275.61 | -2.45% | |
| 293.75 | 293.75 | 274.20 | 282.53 | -3.34% | |
| 298.50 | 303.98 | 285.00 | 292.30 | +8.09% | |
| 268.52 | 272.91 | 264.34 | 270.43 | +1.11% | |
| 261.87 | 268.28 | 261.85 | 267.45 | +3.16% | |
| 261.01 | 265.55 | 257.18 | 259.26 | -1.05% | |
| 263.57 | 267.41 | 261.06 | 262.00 | +0.17% | |
| 260.27 | 265.84 | 260.18 | 261.55 | +0.71% | |
| 262.73 | 267.06 | 259.44 | 259.70 | -3.18% | |
| 273.99 | 275.66 | 266.00 | 268.22 | -2.11% | |
| 277.30 | 280.75 | 272.52 | 273.99 | +2.45% | |
| 267.69 | 269.51 | 265.21 | 267.45 | -0.87% | |
| 270.63 | 273.37 | 267.61 | 269.81 | -0.28% | |
| 265.00 | 272.15 | 264.58 | 270.56 | +0.46% | |
| 270.49 | 272.13 | 264.86 | 269.31 | -0.04% | |
| 266.82 | 273.08 | 266.42 | 269.41 | +0.56% | |
| 269.00 | 271.02 | 265.31 | 267.92 | -1.01% | |
| 271.33 | 272.93 | 265.27 | 270.64 | -0.52% | |
| 263.79 | 275.15 | 262.28 | 272.06 | +6.01% | |
| 255.83 | 261.17 | 254.21 | 256.63 | +0.54% | |
| 259.13 | 259.81 | 255.20 | 255.26 | -1.58% | |
| 259.04 | 260.69 | 257.46 | 259.37 | -0.02% | |
| 262.86 | 263.36 | 257.74 | 259.43 | -1.41% | |
| 262.68 | 265.27 | 261.88 | 263.14 | +0.31% | |
| 260.46 | 262.74 | 259.30 | 262.33 | +0.72% | |
| 259.86 | 261.52 | 258.17 | 260.46 | +0.02% | |
| 257.90 | 262.62 | 257.78 | 260.40 | +1.36% | |
| 259.44 | 262.35 | 255.76 | 256.91 | -0.85% | |
| 256.26 | 260.40 | 252.04 | 259.11 | +1.19% | |
| 257.91 | 260.97 | 255.80 | 256.07 | -0.85% | |
| 260.82 | 261.73 | 256.13 | 258.26 | -1.81% | |
| 264.76 | 266.25 | 260.68 | 263.01 | +0.13% | |
| 264.53 | 265.99 | 259.53 | 262.67 | -0.67% | |
| 258.03 | 265.60 | 255.64 | 264.45 | +2.47% | |
| 256.55 | 260.16 | 255.20 | 258.08 | +0.04% | |
| 248.21 | 259.41 | 247.60 | 257.98 | +3.94% | |
| 248.66 | 252.56 | 248.02 | 248.21 | +0.04% | |
| 243.30 | 249.05 | 243.03 | 248.12 | +1.97% | |
| 240.50 | 245.22 | 239.33 | 243.33 | +1.12% | |
| 238.36 | 241.19 | 236.33 | 240.63 | +0.88% | |
| 239.87 | 241.24 | 233.96 | 238.52 | -0.02% | |
| 236.99 | 243.26 | 236.99 | 238.57 | -0.25% | |
| 240.45 | 242.48 | 237.71 | 239.16 | +0.39% | |
| 240.76 | 241.23 | 237.62 | 238.22 | -0.75% | |
| 236.14 | 242.02 | 236.14 | 240.01 | +1.64% | |
| 234.89 | 238.79 | 232.40 | 236.14 | +0.79% | |
| 226.99 | 238.04 | 225.83 | 234.29 | +3.75% | |
| 226.99 | 230.63 | 225.39 | 225.83 | +0.82% | |
| 225.45 | 228.91 | 223.76 | 223.99 | -1.35% | |
| 227.44 | 229.96 | 226.00 | 227.05 | -0.70% | |
| 232.23 | 234.24 | 227.88 | 228.64 | -2.29% | |
| 236.14 | 237.13 | 233.21 | 234.00 | -2.04% | |
| 240.17 | 241.88 | 236.53 | 238.87 | -0.54% | |
| 240.48 | 243.77 | 238.76 | 240.17 | +0.70% | |
| 240.77 | 242.00 | 237.54 | 238.51 | -0.94% | |
| 246.68 | 248.61 | 239.01 | 240.77 | -2.02% | |
| 245.81 | 246.53 | 242.03 | 245.74 | -0.95% | |
| 245.34 | 249.00 | 241.59 | 248.09 | +0.65% | |
| 242.12 | 250.56 | 241.95 | 246.49 | +2.12% | |
| 246.97 | 247.05 | 239.94 | 241.38 | -3.08% | |
| 252.98 | 253.25 | 247.57 | 249.04 | -1.58% | |
| 256.02 | 257.67 | 252.49 | 253.05 | -1.42% | |
| 257.27 | 261.46 | 256.01 | 256.69 | -0.80% | |
| 267.00 | 267.05 | 257.50 | 258.76 | -3.30% | |
| 262.35 | 276.19 | 261.50 | 267.58 | -7.86% | |
| 303.60 | 304.61 | 288.70 | 290.41 | -2.66% | |
| 305.35 | 305.35 | 298.24 | 298.34 | -1.17% | |
| 297.63 | 303.29 | 297.63 | 301.86 | +1.35% | |
| 300.01 | 300.98 | 294.21 | 297.84 | -0.46% | |
| 296.50 | 300.22 | 294.00 | 299.21 | +0.91% | |
| 300.13 | 302.00 | 295.03 | 296.50 | -1.46% | |
| 295.01 | 302.72 | 292.52 | 300.90 | +1.88% | |
| 324.68 | 325.52 | 287.53 | 295.35 | -10.70% | |
| 341.42 | 343.17 | 322.63 | 330.75 | -3.62% | |
| 336.88 | 345.47 | 335.12 | 343.17 | +0.74% | |
| 343.33 | 343.33 | 334.92 | 340.64 | +2.68% | |
| 344.46 | 346.00 | 331.39 | 331.75 | -3.10% | |
| 342.58 | 342.64 | 334.62 | 342.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FFIV chart for longer ranges.