F5, Inc. (FFIV) NASDAQ

409.13

+13.51(+3.41%)

Updated at June 02 04:00PM

Currency In USD

FFIV Historical Return

If you invested $1000 in F5, Inc. (FFIV) 10 years ago, it would be worth $3,711.94 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,222.81, while $1000 invested 1 year ago would be worth $1,407.64. This corresponds to total returns of 271.19%, 122.28%, 40.76%, respectively, with annualized returns of 14.01%, 17.31%, 40.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FFIV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	397.8	409.13	409.13	410.11	394.02	734,015
June 01, 2026	383.29	395.62	395.62	396.51	382.59	647,341
May 29, 2026	385.74	383.45	383.45	389.94	374.65	1.65M
May 28, 2026	388.27	383.43	383.43	397.88	372.62	1.29M
May 27, 2026	394.11	388.15	388.15	395.86	385.34	756,894
May 26, 2026	394.45	397	397	399.59	390.59	529,568
May 22, 2026	387.75	393.63	393.63	395.77	387.34	450,922
May 21, 2026	382.42	383.7	383.7	387.26	379.22	720,535
May 20, 2026	381.88	382.42	382.42	391.25	379.89	639,497
May 19, 2026	378.03	383.5	383.5	386.29	378.03	776,914
May 18, 2026	375.34	379.74	379.74	385	370.74	823,350
May 15, 2026	360	362.58	362.58	365.83	358.82	536,830
May 14, 2026	360.34	364.59	364.59	365.53	356.45	957,168
May 13, 2026	354.54	357.4	357.4	359.77	349.73	652,280
May 12, 2026	358.68	354.98	354.98	362	352.05	505,193
May 11, 2026	353.6	358.3	358.3	360	350.94	540,512
May 08, 2026	345.03	354.03	354.03	354.52	342.83	690,468
May 07, 2026	342.48	345.02	345.02	347.47	340.69	712,846
May 06, 2026	339.94	341.02	341.02	342.87	331.17	673,261
May 05, 2026	330.58	339.9	339.9	340.61	329.93	592,902
May 04, 2026	322.33	329.93	329.93	332.49	322.32	639,317
May 01, 2026	324.49	323.2	323.2	326	320.14	773,525
April 30, 2026	327.54	323.9	323.9	329.2	318.93	1.02M
April 29, 2026	313.5	328.15	328.15	331.96	311.84	1.63M
April 28, 2026	299.08	303.65	303.65	305.06	290.6	1.64M
April 27, 2026	301.94	297.72	297.72	304.64	295.68	933,935
April 24, 2026	299.75	303.16	303.16	303.71	293.67	818,014
April 23, 2026	311.1	299.89	299.89	311.54	294.69	934,211
April 22, 2026	316.5	311.18	311.18	318.54	308.7	536,609
April 21, 2026	314.91	315.56	315.56	319.68	314.31	801,079
April 20, 2026	310.5	314	314	314.44	310	490,312
April 17, 2026	310.54	310.87	310.87	313.75	306.91	606,325
April 16, 2026	301.69	308.06	308.06	308.16	300.02	645,687
April 15, 2026	296.7	299.09	299.09	300.35	295.91	505,580
April 14, 2026	300	295.19	295.19	301.73	294.46	571,542
April 13, 2026	287.04	298.07	298.07	298.49	287.04	642,094
April 10, 2026	294.5	289.81	289.81	295.14	284	629,311
April 09, 2026	303.56	294.59	294.59	305.77	289.87	896,652
April 08, 2026	315.09	304.76	304.76	315.34	303.58	942,728
April 07, 2026	307.2	309.1	309.1	310.39	302.83	493,347
April 06, 2026	306.44	307.64	307.64	308.9	304.85	505,019
April 02, 2026	293.03	303.35	303.35	304.49	290.64	525,779
April 01, 2026	290.82	295.65	295.65	297.31	289	525,375
March 31, 2026	281.18	289.33	289.33	291.29	277.18	502,308
March 30, 2026	283.41	279.73	279.73	285.73	278.16	532,827
March 27, 2026	290.04	281.98	281.98	291.41	278.35	663,915
March 26, 2026	297.24	293.15	293.15	304	292.49	605,957
March 25, 2026	292.87	297.86	297.86	300.62	290.93	774,427
March 24, 2026	286.83	289.04	289.04	290.91	285	445,375
March 23, 2026	288.37	289.75	289.75	290.8	286.43	587,708
March 20, 2026	291.06	284.28	284.28	295.51	282.25	2.97M
March 19, 2026	279.91	290.3	290.3	293.53	279.37	1.29M
March 18, 2026	286.03	282.2	282.2	289.38	281.77	608,358
March 17, 2026	283.06	286.03	286.03	290.63	282.45	759,829
March 16, 2026	289.31	283.73	283.73	292.1	282.66	833,744
March 13, 2026	285.9	289.31	289.31	291	283.46	597,826
March 12, 2026	287.14	282.69	282.69	289.82	282.52	430,791
March 11, 2026	286.14	289.52	289.52	289.98	283.06	411,065
March 10, 2026	286.84	286.14	286.14	289.99	281.99	415,251
March 09, 2026	281.55	285.33	285.33	287.14	274.29	593,425