If you invested $1000 in F5, Inc. (FFIV) 10 years ago, it would be worth $3,567.13 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,255.27, while $1000 invested 1 year ago would be worth $1,356.07. This corresponds to total returns of 256.71%, 125.53%, 35.61%, respectively, with annualized returns of 13.56%, 17.67%, 35.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 448.93 | 443.68 | 443.68 | 450.94 | 440.69 | 550,877 |
| September 30, 2026 | 440 | 445.18 | 445.18 | 449.72 | 440 | 428,463 |
| September 29, 2026 | 435.58 | 438.07 | 438.07 | 441.95 | 428.93 | 663,449 |
| September 28, 2026 | 440.98 | 435.56 | 435.56 | 448.37 | 430.94 | 468,436 |
| September 25, 2026 | 446.55 | 443.06 | 443.06 | 452.17 | 441.86 | 417,465 |
| September 24, 2026 | 452.13 | 446.55 | 446.55 | 457.7 | 445 | 550,794 |
| September 23, 2026 | 453.92 | 455.99 | 455.99 | 462 | 452.17 | 480,915 |
| September 22, 2026 | 447.19 | 453.33 | 453.33 | 454.13 | 442.01 | 429,150 |
| September 21, 2026 | 433 | 450.1 | 450.1 | 451.02 | 432.06 | 680,700 |
| September 18, 2026 | 439.13 | 432.03 | 432.03 | 439.83 | 423.82 | 1.22M |
| September 17, 2026 | 425.56 | 434.62 | 434.62 | 439.48 | 423.3 | 518,948 |
| September 16, 2026 | 430.12 | 423.59 | 423.59 | 435.45 | 418.74 | 725,134 |
| September 15, 2026 | 412.12 | 430.88 | 430.88 | 431.67 | 412.06 | 636,419 |
| September 11, 2026 | 400.74 | 411.71 | 411.71 | 415.54 | 400.74 | 454,136 |
| September 10, 2026 | 402.89 | 398.48 | 398.48 | 412.01 | 396.88 | 489,136 |
| September 09, 2026 | 390.76 | 404.63 | 404.63 | 406.92 | 389.44 | 661,376 |
| September 08, 2026 | 390.5 | 389.62 | 389.62 | 392.12 | 386.03 | 351,940 |
| September 04, 2026 | 391.45 | 390.47 | 390.47 | 395.29 | 389.62 | 311,911 |
| September 03, 2026 | 390.42 | 392.15 | 392.15 | 395.1 | 385.15 | 324,237 |
| September 02, 2026 | 398.57 | 391.08 | 391.08 | 398.57 | 384.95 | 359,196 |
| September 01, 2026 | 400.59 | 395.72 | 395.72 | 407.63 | 390.37 | 474,356 |
| August 31, 2026 | 395.86 | 407.13 | 407.13 | 408.91 | 395.06 | 876,605 |
| August 28, 2026 | 409.71 | 394.24 | 394.24 | 410 | 394.08 | 336,121 |
| August 27, 2026 | 403.39 | 410.22 | 410.22 | 414.17 | 402.19 | 511,992 |
| August 26, 2026 | 382.58 | 399.59 | 399.59 | 403.42 | 382.1 | 506,995 |
| August 25, 2026 | 382.26 | 382.75 | 382.75 | 386.21 | 378.35 | 361,725 |
| August 24, 2026 | 381.34 | 379.04 | 379.04 | 384.39 | 378.29 | 290,197 |
| August 21, 2026 | 379.58 | 384.63 | 384.63 | 385.45 | 376.54 | 575,463 |
| August 20, 2026 | 382.31 | 377.79 | 377.79 | 385.6 | 376.21 | 352,398 |
| August 19, 2026 | 397.33 | 382.63 | 382.63 | 397.5 | 381.7 | 425,563 |
| August 18, 2026 | 390.81 | 393.62 | 393.62 | 399.26 | 390.81 | 465,214 |
| August 17, 2026 | 399.45 | 395.54 | 395.54 | 401.26 | 394.02 | 433,794 |
| August 14, 2026 | 420.05 | 403.2 | 403.2 | 420.05 | 402.26 | 454,651 |
| August 13, 2026 | 421.48 | 416 | 416 | 423.6 | 412.55 | 547,025 |
| August 12, 2026 | 414.81 | 422.95 | 422.95 | 425.61 | 414.81 | 588,317 |
| August 11, 2026 | 410 | 414 | 414 | 419.99 | 406.83 | 528,453 |
| August 10, 2026 | 403.87 | 409.99 | 409.99 | 415.79 | 401.83 | 688,646 |
| August 07, 2026 | 420 | 400.23 | 400.23 | 420 | 400.07 | 588,752 |
| August 06, 2026 | 411.72 | 413.07 | 413.07 | 414.8 | 404 | 540,622 |
| August 05, 2026 | 414.63 | 411.32 | 411.32 | 417.56 | 408.89 | 648,674 |
| August 04, 2026 | 410.63 | 412.25 | 412.25 | 418.59 | 408.21 | 1.16M |
| August 03, 2026 | 403.8 | 406.35 | 406.35 | 408.26 | 392.39 | 1.01M |
| July 31, 2026 | 394.37 | 402.57 | 402.57 | 405.85 | 394.01 | 753,282 |
| July 30, 2026 | 390.6 | 388.75 | 388.75 | 393.58 | 386.01 | 714,161 |
| July 29, 2026 | 403.46 | 386.95 | 386.95 | 411.1 | 385.72 | 850,617 |
| July 28, 2026 | 393.99 | 403.46 | 403.46 | 414 | 366.93 | 1.62M |
| July 27, 2026 | 398.8 | 407.96 | 407.96 | 410.81 | 391.54 | 1.6M |
| July 23, 2026 | 398.51 | 388.08 | 388.08 | 403.49 | 386.79 | 559,362 |
| July 22, 2026 | 405.2 | 400.61 | 400.61 | 408.6 | 399.56 | 542,133 |
| July 21, 2026 | 417.03 | 408.74 | 408.74 | 417.03 | 407.57 | 626,751 |
| July 20, 2026 | 410.98 | 411.92 | 411.92 | 419.84 | 410.98 | 398,124 |
| July 17, 2026 | 395.12 | 409.1 | 409.1 | 413.54 | 391.97 | 461,640 |
| July 16, 2026 | 419.34 | 403.41 | 403.41 | 419.49 | 399.97 | 474,213 |
| July 15, 2026 | 433.94 | 421.47 | 421.47 | 435 | 414.44 | 497,485 |
| July 14, 2026 | 424.34 | 431.26 | 431.26 | 432.68 | 421.97 | 577,672 |
| July 13, 2026 | 426.92 | 420.95 | 420.95 | 431.66 | 418.24 | 419,942 |
| July 10, 2026 | 427.79 | 430.39 | 430.39 | 432.74 | 425.82 | 357,171 |
| July 09, 2026 | 418.12 | 430.32 | 430.32 | 431.41 | 418.12 | 612,071 |
| July 08, 2026 | 415.32 | 419.14 | 419.14 | 420.72 | 408.99 | 422,434 |
| July 07, 2026 | 421.53 | 417.11 | 417.11 | 423.91 | 415.19 | 433,206 |