F5 Networks Inc (FFIV) Historical Stock Data
248.12 ↑4.79 (1.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FFIV is down -0.33% a day on average. There have been 10 days where F5 Networks Inc closed green and 20 days where FFIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 243.30 | 248.12 | ↑$4.83 (1.98%) | 243.03 | 249.05 | 0.95M |
| 2025-12-04 | 240.50 | 243.33 | ↑$2.83 (1.18%) | 239.33 | 245.22 | 1.09M |
| 2025-12-03 | 238.36 | 240.63 | ↑$2.27 (0.95%) | 236.33 | 241.19 | 1.07M |
| 2025-12-02 | 239.87 | 238.52 | ↓$1.35 (-0.56%) | 233.96 | 241.24 | 1.25M |
| 2025-12-01 | 236.99 | 238.57 | ↑$1.58 (0.67%) | 236.99 | 243.26 | 1.20M |
| 2025-11-28 | 240.45 | 239.16 | ↓$1.29 (-0.54%) | 237.71 | 242.48 | 558.45K |
| 2025-11-26 | 240.76 | 238.22 | ↓$2.54 (-1.05%) | 237.62 | 241.23 | 0.91M |
| 2025-11-25 | 236.14 | 240.01 | ↑$3.87 (1.64%) | 236.14 | 242.02 | 1.12M |
| 2025-11-24 | 234.89 | 236.14 | ↑$1.26 (0.53%) | 232.40 | 238.79 | 3.19M |
| 2025-11-21 | 226.99 | 234.29 | ↑$7.30 (3.22%) | 225.83 | 238.04 | 3.01M |
| 2025-11-20 | 226.99 | 225.83 | ↓$1.16 (-0.51%) | 225.39 | 230.63 | 1.34M |
| 2025-11-19 | 225.45 | 223.99 | ↓$1.46 (-0.65%) | 223.76 | 228.91 | 750.69K |
| 2025-11-18 | 227.44 | 227.05 | ↓$0.39 (-0.17%) | 226.00 | 229.96 | 745.33K |
| 2025-11-17 | 232.23 | 228.64 | ↓$3.59 (-1.55%) | 227.88 | 234.24 | 812.28K |
| 2025-11-14 | 236.14 | 234.00 | ↓$2.14 (-0.91%) | 233.21 | 237.13 | 894.42K |
| 2025-11-13 | 240.17 | 238.87 | ↓$1.30 (-0.54%) | 236.53 | 241.88 | 1.12M |
| 2025-11-12 | 240.48 | 240.17 | ↓$0.31 (-0.13%) | 238.76 | 243.77 | 647.08K |
| 2025-11-11 | 240.77 | 238.51 | ↓$2.26 (-0.94%) | 237.54 | 242.00 | 881.56K |
| 2025-11-10 | 246.68 | 240.77 | ↓$5.91 (-2.40%) | 239.01 | 248.61 | 861.08K |
| 2025-11-07 | 245.81 | 245.74 | ↓$0.07 (-0.03%) | 242.03 | 246.53 | 0.96M |
| 2025-11-06 | 245.34 | 248.09 | ↑$2.75 (1.12%) | 241.59 | 249.00 | 1.41M |
| 2025-11-05 | 242.12 | 246.49 | ↑$4.37 (1.80%) | 241.95 | 250.56 | 1.26M |
| 2025-11-04 | 246.97 | 241.38 | ↓$5.59 (-2.26%) | 239.94 | 247.05 | 1.59M |
| 2025-11-03 | 252.98 | 249.04 | ↓$3.94 (-1.56%) | 247.57 | 253.25 | 1.54M |
| 2025-10-31 | 256.02 | 253.05 | ↓$2.97 (-1.16%) | 252.49 | 257.67 | 1.01M |
| 2025-10-30 | 257.27 | 256.69 | ↓$0.58 (-0.23%) | 256.01 | 261.46 | 0.94M |
| 2025-10-29 | 267.00 | 258.76 | ↓$8.24 (-3.09%) | 257.50 | 267.05 | 1.29M |
| 2025-10-28 | 262.35 | 267.58 | ↑$5.23 (1.99%) | 261.50 | 276.19 | 2.75M |
| 2025-10-27 | 303.60 | 290.41 | ↓$13.19 (-4.34%) | 288.70 | 304.61 | 1.87M |
| 2025-10-24 | 305.35 | 298.34 | ↓$7.01 (-2.30%) | 298.24 | 305.35 | 458.58K |
Create an account or log in to view more rows.
$FFIV upupup!
$FFIV Not Selling
Hodling for thousands!
$FFIV push baby push!
$FFIV holding unfortunately lol
$FFIV unstoppable up wow
$FFIV the greatest stock of all time
will not bow to the shorts
oh yeah
$FFIV wow
looking like it’s going to be a monster day!
$FFIV money comes and goes but your story stays with you the rest of your life. Apes for life ??
$FFIV we need to get moving
$FFIV yeah we're going green today