F5, Inc. (FFIV) stock
FFIVNasdaqComputer Communications EquipmentFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 14/3010% above fair value
$338.34−25.12 (-6.91%)
Close on Oct 30, 2026Market cap $19.16BP/E 26.9Yield –
Price history
F5 share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$338.34
-6.91% on the day
52-week range
$223.76 – $483.30
-30.0% from the high
Change over 52 weeks
+31.8%
From $256.69 on Oct 30, 2025
Average volume
665,755
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $354.58 | $356.26 | $334.01 | $338.34 | -6.91% | 2,512,839 |
| Oct 29, 2026 | $360.01 | $372.00 | $350.43 | $363.46 | -0.57% | 2,098,092 |
| Oct 28, 2026 | $421.31 | $429.46 | $361.78 | $365.53 | -20.43% | 3,564,358 |
| Oct 27, 2026 | $461.45 | $472.03 | $453.07 | $459.36 | -0.48% | 1,616,832 |
| Oct 26, 2026 | $458.33 | $465.95 | $452.33 | $461.60 | +1.36% | 553,374 |
| Oct 23, 2026 | $449.04 | $457.50 | $443.39 | $455.42 | +1.19% | 622,547 |
| Oct 22, 2026 | $457.70 | $457.99 | $445.72 | $450.08 | -1.86% | 494,106 |
| Oct 21, 2026 | $459.70 | $463.89 | $454.80 | $458.59 | +0.41% | 751,786 |
| Oct 20, 2026 | $451.32 | $458.21 | $438.76 | $456.71 | +1.31% | 447,562 |
| Oct 19, 2026 | $447.72 | $458.76 | $446.32 | $450.80 | +1.98% | 540,146 |
| Oct 16, 2026 | $457.91 | $459.59 | $440.00 | $442.03 | -3.19% | 493,952 |
| Oct 15, 2026 | $450.68 | $457.38 | $443.70 | $456.58 | -0.15% | 555,989 |
| Oct 14, 2026 | $470.42 | $470.96 | $455.55 | $457.26 | -3.99% | 575,561 |
| Oct 13, 2026 | $470.92 | $480.22 | $465.48 | $476.24 | +0.58% | 706,182 |
| Oct 12, 2026 | $482.00 | $483.30 | $470.82 | $473.49 | -1.32% | 382,282 |
| Oct 9, 2026 | $468.50 | $482.47 | $461.70 | $479.83 | +3.94% | 501,132 |
| Oct 8, 2026 | $465.00 | $470.32 | $459.14 | $461.66 | -1.07% | 509,605 |
| Oct 7, 2026 | $468.57 | $472.25 | $465.01 | $466.65 | -0.67% | 461,343 |
| Oct 6, 2026 | $463.00 | $472.00 | $460.32 | $469.79 | +2.46% | 518,537 |
| Oct 5, 2026 | $453.22 | $461.49 | $452.88 | $458.53 | +0.99% | 377,747 |
| Oct 2, 2026 | $446.13 | $459.88 | $446.13 | $454.04 | +2.34% | 633,195 |
| Oct 1, 2026 | $448.93 | $450.94 | $440.69 | $443.68 | -0.34% | 551,048 |
| Sep 30, 2026 | $440.00 | $449.72 | $440.00 | $445.18 | +1.62% | 430,552 |
| Sep 29, 2026 | $435.58 | $441.95 | $428.93 | $438.07 | +0.58% | 663,629 |
| Sep 28, 2026 | $440.98 | $448.37 | $430.94 | $435.56 | -1.69% | 468,460 |
| Sep 25, 2026 | $446.55 | $452.17 | $441.86 | $443.06 | -0.78% | 428,226 |
| Sep 24, 2026 | $452.13 | $457.70 | $445.00 | $446.55 | -2.07% | 550,890 |
| Sep 23, 2026 | $453.92 | $462.00 | $452.17 | $455.99 | +0.59% | 481,085 |
| Sep 22, 2026 | $447.19 | $454.13 | $442.01 | $453.33 | +0.72% | 433,676 |
| Sep 21, 2026 | $433.00 | $451.02 | $432.06 | $450.10 | +4.18% | 682,747 |
| Sep 18, 2026 | $439.13 | $439.83 | $423.82 | $432.03 | -0.60% | 1,218,049 |
| Sep 17, 2026 | $425.56 | $439.48 | $423.30 | $434.62 | +2.60% | 520,184 |
| Sep 16, 2026 | $430.12 | $435.45 | $418.74 | $423.59 | -1.69% | 725,193 |
| Sep 15, 2026 | $412.12 | $431.67 | $412.06 | $430.88 | +4.71% | 638,881 |
| Sep 14, 2026 | $406.24 | $415.99 | $404.95 | $411.49 | -0.05% | 564,923 |
| Sep 11, 2026 | $400.74 | $415.54 | $400.74 | $411.71 | +3.32% | 455,050 |
| Sep 10, 2026 | $402.89 | $412.01 | $396.88 | $398.48 | -1.52% | 489,562 |
| Sep 9, 2026 | $390.76 | $406.92 | $389.44 | $404.63 | +3.85% | 663,556 |
| Sep 8, 2026 | $390.50 | $392.12 | $386.03 | $389.62 | -0.22% | 353,084 |
| Sep 4, 2026 | $391.45 | $395.29 | $389.62 | $390.47 | -0.43% | 312,507 |
| Sep 3, 2026 | $390.42 | $395.10 | $385.15 | $392.15 | +0.27% | 324,240 |
| Sep 2, 2026 | $398.57 | $398.57 | $384.95 | $391.08 | -1.17% | 359,315 |
| Sep 1, 2026 | $400.59 | $407.63 | $390.37 | $395.72 | -2.80% | 477,394 |
| Aug 31, 2026 | $395.86 | $408.91 | $395.06 | $407.13 | +3.27% | 877,922 |
| Aug 28, 2026 | $409.71 | $410.00 | $394.08 | $394.24 | -3.90% | 336,165 |
| Aug 27, 2026 | $403.39 | $414.17 | $402.19 | $410.22 | +2.66% | 512,104 |
| Aug 26, 2026 | $382.58 | $403.42 | $382.10 | $399.59 | +4.40% | 507,114 |
| Aug 25, 2026 | $382.26 | $386.21 | $378.35 | $382.75 | +0.98% | 361,764 |
| Aug 24, 2026 | $381.34 | $384.39 | $378.29 | $379.04 | -1.45% | 296,967 |
| Aug 21, 2026 | $379.58 | $385.45 | $376.54 | $384.63 | +1.81% | 575,524 |
| Aug 20, 2026 | $382.31 | $385.60 | $376.21 | $377.79 | -1.26% | 355,479 |
| Aug 19, 2026 | $397.33 | $397.50 | $381.70 | $382.63 | -2.79% | 425,703 |
| Aug 18, 2026 | $390.81 | $399.26 | $390.81 | $393.62 | -0.49% | 465,256 |
| Aug 17, 2026 | $399.45 | $401.26 | $394.02 | $395.54 | -1.90% | 434,949 |
| Aug 14, 2026 | $420.05 | $420.05 | $402.26 | $403.20 | -3.08% | 454,730 |
| Aug 13, 2026 | $421.48 | $423.60 | $412.55 | $416.00 | -1.64% | 547,061 |
| Aug 12, 2026 | $414.81 | $425.61 | $414.81 | $422.95 | +2.16% | 593,087 |
| Aug 11, 2026 | $410.00 | $419.99 | $406.83 | $414.00 | +0.98% | 534,238 |
| Aug 10, 2026 | $403.87 | $415.79 | $401.83 | $409.99 | +2.44% | 689,958 |
| Aug 7, 2026 | $420.00 | $420.00 | $400.07 | $400.23 | -3.11% | 589,011 |
| Aug 6, 2026 | $411.72 | $414.80 | $404.00 | $413.07 | +0.43% | 542,592 |
| Aug 5, 2026 | $414.63 | $417.56 | $408.89 | $411.32 | -0.23% | 651,308 |
| Aug 4, 2026 | $410.63 | $418.59 | $408.21 | $412.25 | +1.45% | 1,168,118 |
| Aug 3, 2026 | $403.80 | $408.26 | $392.39 | $406.35 | +0.94% | 1,040,836 |
| Jul 31, 2026 | $394.37 | $405.85 | $394.01 | $402.57 | +3.55% | 754,431 |
| Jul 30, 2026 | $390.60 | $393.58 | $386.01 | $388.75 | +0.47% | 719,340 |
| Jul 29, 2026 | $403.46 | $411.10 | $385.72 | $386.95 | -4.09% | 850,826 |
| Jul 28, 2026 | $393.99 | $414.00 | $366.93 | $403.46 | -1.10% | 1,621,871 |
| Jul 27, 2026 | $398.80 | $410.81 | $391.54 | $407.96 | +4.02% | 1,620,378 |
| Jul 24, 2026 | $393.77 | $393.77 | $385.37 | $392.21 | +1.06% | 530,757 |
| Jul 23, 2026 | $398.51 | $403.49 | $386.79 | $388.08 | -3.13% | 562,438 |
| Jul 22, 2026 | $405.20 | $408.60 | $399.56 | $400.61 | -1.99% | 542,136 |
| Jul 21, 2026 | $417.03 | $417.03 | $407.57 | $408.74 | -0.77% | 632,407 |
| Jul 20, 2026 | $410.98 | $419.84 | $410.98 | $411.92 | +0.69% | 398,168 |
| Jul 17, 2026 | $395.12 | $413.54 | $391.97 | $409.10 | +1.41% | 461,649 |
| Jul 16, 2026 | $419.34 | $419.49 | $399.97 | $403.41 | -4.29% | 483,625 |
| Jul 15, 2026 | $433.94 | $435.00 | $414.44 | $421.47 | -2.27% | 497,532 |
| Jul 14, 2026 | $424.34 | $432.68 | $421.97 | $431.26 | +2.45% | 588,612 |
| Jul 13, 2026 | $426.92 | $431.66 | $418.24 | $420.95 | -2.19% | 420,417 |
| Jul 10, 2026 | $427.79 | $432.74 | $425.82 | $430.39 | +0.02% | 359,651 |
| Jul 9, 2026 | $418.12 | $431.41 | $418.12 | $430.32 | +2.67% | 612,968 |
| Jul 8, 2026 | $415.32 | $420.72 | $408.99 | $419.14 | +0.49% | 430,729 |
| Jul 7, 2026 | $421.53 | $423.91 | $415.19 | $417.11 | -0.46% | 436,794 |
| Jul 6, 2026 | $407.00 | $426.28 | $407.00 | $419.03 | +2.67% | 448,937 |
| Jul 2, 2026 | $422.37 | $425.34 | $404.54 | $408.14 | -3.78% | 590,710 |
| Jul 1, 2026 | $413.41 | $424.87 | $413.01 | $424.18 | +1.98% | 668,906 |
| Jun 30, 2026 | $413.41 | $427.54 | $407.00 | $415.96 | +1.32% | 1,015,700 |
| Jun 29, 2026 | $400.00 | $414.00 | $396.92 | $410.56 | +4.06% | 735,343 |
| Jun 26, 2026 | $386.23 | $395.96 | $382.01 | $394.53 | +2.21% | 804,279 |
| Jun 25, 2026 | $384.78 | $390.00 | $381.67 | $386.01 | +0.32% | 460,072 |
| Jun 24, 2026 | $389.01 | $391.49 | $382.16 | $384.78 | -1.22% | 558,048 |
| Jun 23, 2026 | $387.20 | $393.68 | $386.67 | $389.53 | -0.44% | 695,564 |
| Jun 22, 2026 | $383.73 | $392.59 | $383.64 | $391.27 | +1.50% | 616,923 |
| Jun 18, 2026 | $389.68 | $391.77 | $374.40 | $385.49 | +0.16% | 1,652,081 |
| Jun 17, 2026 | $388.11 | $392.00 | $381.60 | $384.88 | -1.02% | 527,188 |
| Jun 16, 2026 | $398.50 | $401.25 | $386.28 | $388.85 | -2.01% | 526,201 |
| Jun 15, 2026 | $397.71 | $404.00 | $392.88 | $396.81 | +0.16% | 544,705 |
| Jun 12, 2026 | $397.89 | $398.79 | $390.59 | $396.16 | +0.59% | 289,407 |
| Jun 11, 2026 | $390.96 | $397.40 | $387.32 | $393.84 | +0.79% | 455,628 |
| Jun 10, 2026 | $394.67 | $401.24 | $389.58 | $390.77 | -1.13% | 466,343 |
| Jun 9, 2026 | $399.70 | $403.39 | $381.93 | $395.23 | -0.24% | 470,826 |
| Jun 8, 2026 | $391.77 | $402.39 | $387.88 | $396.19 | +0.72% | 422,213 |
| Jun 5, 2026 | $405.14 | $406.27 | $393.04 | $393.35 | -3.75% | 433,079 |
| Jun 4, 2026 | $403.24 | $409.04 | $392.49 | $408.66 | +0.74% | 519,340 |
| Jun 3, 2026 | $405.65 | $411.52 | $398.47 | $405.66 | -0.85% | 660,560 |
| Jun 2, 2026 | $397.80 | $410.11 | $394.02 | $409.13 | +3.41% | 734,640 |
| Jun 1, 2026 | $383.29 | $396.51 | $382.59 | $395.62 | +3.17% | 654,100 |
| May 29, 2026 | $385.74 | $389.94 | $374.65 | $383.45 | +0.01% | 1,667,355 |
| May 28, 2026 | $388.27 | $397.88 | $372.62 | $383.43 | -1.22% | 1,293,057 |
| May 27, 2026 | $394.11 | $395.86 | $385.34 | $388.15 | -2.23% | 757,557 |
| May 26, 2026 | $394.45 | $399.59 | $390.59 | $397.00 | +0.86% | 537,761 |
| May 22, 2026 | $386.69 | $395.77 | $386.69 | $393.63 | +2.59% | 451,124 |
| May 21, 2026 | $382.42 | $387.26 | $379.22 | $383.70 | +0.33% | 720,563 |
| May 20, 2026 | $381.88 | $391.25 | $379.89 | $382.42 | -0.28% | 639,519 |
| May 19, 2026 | $378.03 | $386.29 | $378.03 | $383.50 | +0.99% | 776,995 |
| May 18, 2026 | $375.34 | $385.00 | $370.74 | $379.74 | +4.73% | 827,435 |
| May 15, 2026 | $360.00 | $365.83 | $358.82 | $362.58 | -0.55% | 536,875 |
| May 14, 2026 | $360.34 | $365.53 | $356.45 | $364.59 | +2.01% | 967,779 |
| May 13, 2026 | $354.54 | $359.93 | $349.73 | $357.40 | +0.68% | 652,941 |
| May 12, 2026 | $358.68 | $362.00 | $352.05 | $354.98 | -0.93% | 505,208 |
| May 11, 2026 | $353.60 | $360.00 | $350.94 | $358.30 | +1.21% | 553,850 |
| May 8, 2026 | $345.03 | $354.52 | $342.83 | $354.03 | +2.61% | 708,776 |
| May 7, 2026 | $342.48 | $347.47 | $340.69 | $345.02 | +1.17% | 713,653 |
| May 6, 2026 | $339.94 | $342.87 | $331.17 | $341.02 | +0.33% | 675,262 |
| May 5, 2026 | $330.58 | $340.61 | $329.93 | $339.90 | +3.02% | 599,100 |
| May 4, 2026 | $322.33 | $332.49 | $322.32 | $329.93 | +2.08% | 652,130 |
| May 1, 2026 | $324.49 | $326.00 | $320.14 | $323.20 | -0.22% | 778,846 |
| Apr 30, 2026 | $327.54 | $329.20 | $318.93 | $323.90 | -1.30% | 1,023,103 |
| Apr 29, 2026 | $313.50 | $331.96 | $311.84 | $328.15 | +8.02% | 1,666,244 |
| Apr 28, 2026 | $299.08 | $305.06 | $290.60 | $303.79 | +2.04% | 1,714,405 |
| Apr 27, 2026 | $301.94 | $304.64 | $295.68 | $297.72 | -1.79% | 933,979 |
| Apr 24, 2026 | $299.75 | $303.71 | $293.67 | $303.16 | +1.09% | 830,790 |
| Apr 23, 2026 | $311.10 | $311.54 | $294.69 | $299.89 | -3.63% | 934,741 |
| Apr 22, 2026 | $316.50 | $318.54 | $308.70 | $311.18 | -1.39% | 536,718 |
| Apr 21, 2026 | $314.91 | $319.68 | $314.31 | $315.56 | +0.50% | 801,180 |
| Apr 20, 2026 | $310.50 | $314.44 | $310.00 | $314.00 | +1.01% | 490,441 |
| Apr 17, 2026 | $310.54 | $313.75 | $306.91 | $310.87 | +0.91% | 606,750 |
| Apr 16, 2026 | $301.69 | $308.16 | $300.02 | $308.06 | +3.00% | 650,060 |
| Apr 15, 2026 | $296.70 | $300.35 | $295.91 | $299.09 | +1.32% | 506,884 |
| Apr 14, 2026 | $300.00 | $301.73 | $294.46 | $295.19 | -0.97% | 572,398 |
| Apr 13, 2026 | $287.04 | $298.49 | $287.04 | $298.07 | +2.85% | 642,101 |
| Apr 10, 2026 | $294.50 | $295.14 | $284.00 | $289.81 | -1.62% | 639,636 |
| Apr 9, 2026 | $303.56 | $305.77 | $289.87 | $294.59 | -3.34% | 896,868 |
| Apr 8, 2026 | $315.09 | $315.34 | $303.58 | $304.76 | -1.40% | 946,331 |
| Apr 7, 2026 | $307.20 | $310.39 | $302.83 | $309.10 | +0.47% | 493,347 |
| Apr 6, 2026 | $306.44 | $308.90 | $304.85 | $307.64 | +1.41% | 505,053 |
| Apr 2, 2026 | $290.64 | $304.49 | $290.64 | $303.35 | +2.60% | 553,094 |
| Apr 1, 2026 | $290.82 | $297.31 | $289.00 | $295.65 | +2.18% | 526,819 |
| Mar 31, 2026 | $281.18 | $291.29 | $277.18 | $289.33 | +3.43% | 513,113 |
| Mar 30, 2026 | $283.41 | $285.73 | $278.16 | $279.73 | -0.80% | 536,565 |
| Mar 27, 2026 | $290.04 | $291.41 | $278.35 | $281.98 | -3.81% | 664,265 |
| Mar 26, 2026 | $297.24 | $304.00 | $292.49 | $293.15 | -1.58% | 642,521 |
| Mar 25, 2026 | $292.87 | $300.62 | $290.93 | $297.86 | +3.05% | 774,579 |
| Mar 24, 2026 | $286.83 | $290.91 | $285.00 | $289.04 | -0.25% | 445,416 |
| Mar 23, 2026 | $288.37 | $290.80 | $286.43 | $289.75 | +1.92% | 587,882 |
| Mar 20, 2026 | $291.06 | $295.51 | $282.25 | $284.28 | -2.07% | 2,968,140 |
| Mar 19, 2026 | $279.91 | $293.53 | $279.37 | $290.30 | +2.87% | 1,293,958 |
| Mar 18, 2026 | $286.03 | $289.38 | $281.77 | $282.20 | -1.34% | 608,419 |
| Mar 17, 2026 | $283.06 | $290.63 | $282.45 | $286.03 | +0.81% | 759,854 |
| Mar 16, 2026 | $289.31 | $292.10 | $282.66 | $283.73 | -1.93% | 841,070 |
| Mar 13, 2026 | $285.90 | $291.00 | $283.46 | $289.31 | +2.34% | 599,599 |
| Mar 12, 2026 | $287.14 | $289.82 | $282.52 | $282.69 | -2.36% | 433,154 |
| Mar 11, 2026 | $286.14 | $289.98 | $283.06 | $289.52 | +1.18% | 418,082 |
| Mar 10, 2026 | $286.84 | $289.99 | $281.99 | $286.14 | +0.28% | 415,340 |
| Mar 9, 2026 | $281.55 | $287.14 | $274.29 | $285.33 | -0.31% | 609,914 |
| Mar 6, 2026 | $277.05 | $286.79 | $275.86 | $286.22 | +0.91% | 582,134 |
| Mar 5, 2026 | $283.26 | $287.65 | $278.69 | $283.64 | -0.87% | 527,457 |
| Mar 4, 2026 | $280.48 | $286.96 | $277.26 | $286.12 | +1.63% | 713,335 |
| Mar 3, 2026 | $272.80 | $281.98 | $270.79 | $281.54 | +1.27% | 618,601 |
| Mar 2, 2026 | $271.58 | $279.45 | $269.84 | $278.00 | +2.45% | 507,311 |
| Feb 27, 2026 | $273.95 | $275.23 | $266.68 | $271.36 | -2.22% | 1,185,390 |
| Feb 26, 2026 | $280.77 | $283.53 | $275.81 | $277.52 | -0.37% | 842,387 |
| Feb 25, 2026 | $275.06 | $278.92 | $272.56 | $278.55 | +2.40% | 1,254,291 |
| Feb 24, 2026 | $269.57 | $275.38 | $266.08 | $272.03 | +0.93% | 632,541 |
| Feb 23, 2026 | $275.82 | $276.69 | $268.50 | $269.52 | -3.19% | 564,431 |
| Feb 20, 2026 | $279.00 | $287.57 | $277.64 | $278.39 | -0.29% | 685,393 |
| Feb 19, 2026 | $275.61 | $279.78 | $273.00 | $279.19 | +0.54% | 677,608 |
| Feb 18, 2026 | $270.13 | $278.72 | $267.62 | $277.69 | +2.63% | 535,458 |
| Feb 17, 2026 | $273.33 | $273.74 | $268.47 | $270.58 | -1.22% | 513,747 |
| Feb 13, 2026 | $265.37 | $275.38 | $262.89 | $273.93 | +4.55% | 586,484 |
| Feb 12, 2026 | $281.03 | $281.03 | $259.67 | $262.02 | -7.31% | 944,694 |
| Feb 11, 2026 | $284.50 | $284.98 | $277.94 | $282.67 | +0.10% | 427,483 |
| Feb 10, 2026 | $278.32 | $283.34 | $278.32 | $282.38 | +1.31% | 494,375 |
| Feb 9, 2026 | $276.57 | $279.01 | $274.98 | $278.74 | +0.78% | 578,378 |
| Feb 6, 2026 | $273.61 | $278.93 | $272.22 | $276.57 | +1.98% | 516,806 |
| Feb 5, 2026 | $276.07 | $277.73 | $269.08 | $271.21 | -1.91% | 541,264 |
| Feb 4, 2026 | $276.26 | $280.69 | $273.86 | $276.49 | +0.68% | 846,178 |
| Feb 3, 2026 | $281.37 | $285.09 | $272.19 | $274.63 | -2.17% | 1,216,275 |
| Feb 2, 2026 | $273.28 | $281.80 | $272.00 | $280.72 | +1.85% | 802,186 |
| Jan 30, 2026 | $280.47 | $283.80 | $272.08 | $275.61 | -2.45% | 1,026,107 |
| Jan 29, 2026 | $293.75 | $293.75 | $274.20 | $282.53 | -3.34% | 1,263,013 |
| Jan 28, 2026 | $298.50 | $303.98 | $285.00 | $292.30 | +8.09% | 2,875,237 |
| Jan 27, 2026 | $268.52 | $272.91 | $264.34 | $270.43 | +1.11% | 2,244,625 |
| Jan 26, 2026 | $261.87 | $268.28 | $261.85 | $267.45 | +3.16% | 1,295,194 |
| Jan 23, 2026 | $261.01 | $265.55 | $257.18 | $259.26 | -1.05% | 813,948 |
| Jan 22, 2026 | $263.57 | $267.41 | $261.06 | $262.00 | +0.17% | 701,501 |
| Jan 21, 2026 | $260.27 | $265.84 | $260.18 | $261.55 | +0.71% | 887,503 |
| Jan 20, 2026 | $262.73 | $267.06 | $259.44 | $259.70 | -3.18% | 923,107 |
| Jan 16, 2026 | $273.99 | $275.66 | $266.00 | $268.22 | -2.11% | 2,542,603 |
| Jan 15, 2026 | $277.30 | $280.75 | $272.52 | $273.99 | +2.45% | 1,187,823 |
| Jan 14, 2026 | $267.69 | $269.51 | $265.21 | $267.45 | -0.87% | 760,566 |
| Jan 13, 2026 | $270.63 | $273.37 | $267.61 | $269.81 | -0.28% | 601,371 |
| Jan 12, 2026 | $265.00 | $272.15 | $264.58 | $270.56 | +0.46% | 802,004 |
| Jan 9, 2026 | $270.49 | $272.13 | $264.86 | $269.31 | -0.04% | 667,477 |
| Jan 8, 2026 | $266.82 | $273.08 | $266.42 | $269.41 | +0.56% | 789,753 |
| Jan 7, 2026 | $269.00 | $271.02 | $265.31 | $267.92 | -1.01% | 709,764 |
| Jan 6, 2026 | $271.33 | $272.93 | $265.27 | $270.64 | -0.52% | 1,090,378 |
| Jan 5, 2026 | $263.79 | $275.15 | $262.28 | $272.06 | +6.01% | 1,449,648 |
| Jan 2, 2026 | $255.83 | $261.17 | $254.21 | $256.63 | +0.54% | 825,359 |
| Dec 31, 2025 | $259.13 | $259.81 | $255.20 | $255.26 | -1.58% | 1,237,970 |
| Dec 30, 2025 | $259.04 | $260.69 | $257.46 | $259.37 | -0.02% | 1,080,867 |
| Dec 29, 2025 | $262.86 | $263.36 | $257.74 | $259.43 | -1.41% | 962,573 |
| Dec 26, 2025 | $262.68 | $265.27 | $261.88 | $263.14 | +0.31% | 1,217,474 |
| Dec 24, 2025 | $260.46 | $262.74 | $259.30 | $262.33 | +0.72% | 793,717 |
| Dec 23, 2025 | $259.86 | $261.52 | $258.17 | $260.46 | +0.02% | 936,283 |
| Dec 22, 2025 | $257.90 | $262.62 | $257.78 | $260.40 | +1.36% | 1,105,433 |
| Dec 19, 2025 | $259.44 | $262.35 | $255.76 | $256.91 | -0.85% | 3,168,195 |
| Dec 18, 2025 | $256.26 | $260.40 | $252.04 | $259.11 | +1.19% | 1,129,078 |
| Dec 17, 2025 | $257.91 | $260.97 | $255.80 | $256.07 | -0.85% | 1,434,250 |
| Dec 16, 2025 | $260.82 | $261.73 | $256.13 | $258.26 | -1.81% | 1,464,100 |
| Dec 15, 2025 | $264.76 | $266.25 | $260.68 | $263.01 | +0.13% | 1,966,044 |
| Dec 12, 2025 | $264.53 | $265.99 | $259.53 | $262.67 | -0.67% | 1,414,407 |
| Dec 11, 2025 | $258.03 | $265.60 | $255.64 | $264.45 | +2.47% | 1,482,544 |
| Dec 10, 2025 | $256.55 | $260.16 | $255.20 | $258.08 | +0.04% | 1,287,397 |
| Dec 9, 2025 | $248.21 | $259.41 | $247.60 | $257.98 | +3.94% | 1,335,461 |
| Dec 8, 2025 | $248.66 | $252.56 | $248.02 | $248.21 | +0.04% | 1,153,231 |
| Dec 5, 2025 | $243.30 | $249.05 | $243.03 | $248.12 | +1.97% | 952,210 |
| Dec 4, 2025 | $240.50 | $245.22 | $239.33 | $243.33 | +1.12% | 1,093,669 |
| Dec 3, 2025 | $238.36 | $241.19 | $236.33 | $240.63 | +0.88% | 1,072,266 |
| Dec 2, 2025 | $239.87 | $241.24 | $233.96 | $238.52 | -0.02% | 1,247,129 |
| Dec 1, 2025 | $236.99 | $243.26 | $236.99 | $238.57 | -0.25% | 1,199,827 |
| Nov 28, 2025 | $240.45 | $242.48 | $237.71 | $239.16 | +0.39% | 558,446 |
| Nov 26, 2025 | $240.76 | $241.23 | $237.62 | $238.22 | -0.75% | 908,103 |
| Nov 25, 2025 | $236.14 | $242.02 | $236.14 | $240.01 | +1.64% | 1,120,083 |
| Nov 24, 2025 | $234.89 | $238.79 | $232.40 | $236.14 | +0.79% | 3,194,606 |
| Nov 21, 2025 | $226.99 | $238.04 | $225.83 | $234.29 | +3.75% | 3,011,679 |
| Nov 20, 2025 | $226.99 | $230.63 | $225.39 | $225.83 | +0.82% | 1,335,856 |
| Nov 19, 2025 | $225.45 | $228.91 | $223.76 | $223.99 | -1.35% | 750,689 |
| Nov 18, 2025 | $227.44 | $229.96 | $226.00 | $227.05 | -0.70% | 745,328 |
| Nov 17, 2025 | $232.23 | $234.24 | $227.88 | $228.64 | -2.29% | 812,277 |
| Nov 14, 2025 | $236.14 | $237.13 | $233.21 | $234.00 | -2.04% | 894,417 |
| Nov 13, 2025 | $240.17 | $241.88 | $236.53 | $238.87 | -0.54% | 1,121,452 |
| Nov 12, 2025 | $240.48 | $243.77 | $238.76 | $240.17 | +0.70% | 647,086 |
| Nov 11, 2025 | $240.77 | $242.00 | $237.54 | $238.51 | -0.94% | 881,560 |
| Nov 10, 2025 | $246.68 | $248.61 | $239.01 | $240.77 | -2.02% | 861,079 |
| Nov 7, 2025 | $245.81 | $246.53 | $242.03 | $245.74 | -0.95% | 957,187 |
| Nov 6, 2025 | $245.34 | $249.00 | $241.59 | $248.09 | +0.65% | 1,407,020 |
| Nov 5, 2025 | $242.12 | $250.56 | $241.95 | $246.49 | +2.12% | 1,257,733 |
| Nov 4, 2025 | $246.97 | $247.05 | $239.94 | $241.38 | -3.08% | 1,594,879 |
| Nov 3, 2025 | $252.98 | $253.25 | $247.57 | $249.04 | -1.58% | 1,539,160 |
| Oct 31, 2025 | $256.02 | $257.67 | $252.49 | $253.05 | -1.42% | 1,006,496 |
| Oct 30, 2025 | $257.27 | $261.46 | $256.01 | $256.69 | -0.80% | 936,825 |
| Oct 29, 2025 | $267.00 | $267.05 | $257.50 | $258.76 | -3.30% | 1,294,328 |
| Oct 28, 2025 | $262.35 | $276.19 | $261.50 | $267.58 | -7.86% | 2,755,007 |
| Oct 27, 2025 | $303.60 | $304.61 | $288.70 | $290.41 | -2.66% | 1,878,177 |
| Oct 24, 2025 | $305.35 | $305.35 | $298.24 | $298.34 | -1.17% | 458,579 |
| Oct 23, 2025 | $297.63 | $303.29 | $297.63 | $301.86 | +1.35% | 660,519 |
| Oct 22, 2025 | $300.01 | $300.98 | $294.21 | $297.84 | -0.46% | 589,741 |
| Oct 21, 2025 | $296.50 | $300.22 | $294.00 | $299.21 | +0.91% | 930,225 |
| Oct 20, 2025 | $300.13 | $302.00 | $295.03 | $296.50 | – | 842,953 |
Seasonality
FFIV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 0.2% | -0.6% | -0.6% | 2.9% | 1.2% | 4.2% | -0.9% | 1.7% | -4.1% | 7.0% | 0.9% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 8.0% | -1.5% | 6.6% | 11.9% | 18.4% | 8.5% | -3.2% | 1.1% | 9.3% | -24.0% | ||
| 2025 | 18.2% | -1.6% | -8.9% | -0.6% | 7.8% | 3.1% | 6.5% | -0.1% | 3.2% | -21.7% | -5.5% | 6.7% |
| 2024 | 2.6% | 1.9% | 1.3% | -12.8% | 2.2% | 1.9% | 18.2% | -0.2% | 8.4% | 6.2% | 7.0% | 0.4% |
| 2023 | 2.9% | -3.2% | 1.9% | -7.8% | 9.8% | -0.9% | 8.2% | 3.4% | -1.5% | -5.9% | 12.9% | 4.6% |
| 2022 | -15.2% | -3.3% | 4.0% | -19.9% | -2.6% | -6.1% | 9.4% | -6.2% | -7.9% | -1.3% | 8.2% | -7.2% |
| 2021 | 11.4% | -3.0% | 9.8% | -10.5% | -0.7% | 0.7% | 10.6% | -1.4% | -2.4% | 6.2% | 7.8% | 7.5% |
| 2020 | -12.6% | -1.8% | -11.1% | 30.6% | 4.1% | -3.8% | -2.6% | -2.6% | -7.2% | 8.3% | 22.5% | 8.1% |
| 2019 | -0.7% | 4.5% | -6.7% | -0.0% | -15.8% | 10.3% | 0.7% | -12.3% | 9.1% | 2.6% | 1.1% | -4.2% |
| 2018 | 10.2% | 2.8% | -2.6% | 12.8% | 6.1% | -0.4% | -0.6% | 10.4% | 5.4% | -12.1% | -1.9% | -5.8% |
| 2017 | -7.4% | 6.9% | -0.5% | -9.4% | -0.8% | -0.8% | -5.0% | -1.1% | 1.0% | 0.6% | 10.7% | -2.2% |