F5, Inc. (FFIV) NASDAQ

Currency In USD

FFIV Historical Return

If you invested $1000 in F5, Inc. (FFIV) 10 years ago, it would be worth $3,260.47 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,890.44, while $1000 invested 1 year ago would be worth $1,254.11. This corresponds to total returns of 226.05%, 89.04%, 25.41%, respectively, with annualized returns of 12.54%, 13.57%, 25.41%.

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
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
July 06, 2026	407	419.03	419.03	426.28	407	446,661
July 02, 2026	422.37	408.14	408.14	425.34	404.54	587,371
July 01, 2026	413.41	424.18	424.18	424.87	413.01	668,854
June 30, 2026	413.41	415.96	415.96	427.54	407	1M
June 29, 2026	400	410.56	410.56	414	396.92	734,941
June 26, 2026	386.23	394.53	394.53	395.96	382.01	787,032
June 25, 2026	384.78	386.01	386.01	390	381.67	457,029
June 24, 2026	389.01	384.78	384.78	391.49	382.16	496,538
June 23, 2026	387.2	389.53	389.53	393.68	386.67	625,180
June 22, 2026	383.73	391.27	391.27	392.59	383.64	616,832
June 18, 2026	389.68	385.49	385.49	391.77	374.4	1.64M
June 17, 2026	388.11	384.88	384.88	392	381.6	523,024
June 16, 2026	398.5	388.85	388.85	401.25	386.28	525,219
June 15, 2026	397.71	396.81	396.81	404	392.88	544,306
June 12, 2026	397.89	396.16	396.16	398.79	390.59	289,307
June 11, 2026	390.96	393.84	393.84	397.4	387.32	355,136
June 10, 2026	394.67	390.77	390.77	401.24	389.58	465,996
June 09, 2026	399.7	395.23	395.23	403.39	381.93	470,472
June 08, 2026	391.77	396.19	396.19	402.39	387.88	422,197
June 05, 2026	405.14	393.35	393.35	406.27	393.04	433,058
June 04, 2026	403.24	408.66	408.66	409.04	392.49	517,302
June 03, 2026	405.65	405.66	405.66	411.52	398.47	660,120
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