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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $448.93 | $483.30 | $334.01 | $338.34 | -24.00% | 19,468,215 |
| Sep 2026 | $400.59 | $462.00 | $384.95 | $445.18 | +9.35% | 11,241,203 |
| Aug 2026 | $403.80 | $425.61 | $376.21 | $407.13 | +1.13% | 11,959,886 |
| Jul 2026 | $413.41 | $435.00 | $366.93 | $402.57 | -3.22% | 14,233,282 |
| Jun 2026 | $383.29 | $427.54 | $374.40 | $415.96 | +8.48% | 13,242,240 |
| May 2026 | $324.49 | $399.59 | $320.14 | $383.45 | +18.39% | 15,015,786 |
| Apr 2026 | $290.82 | $331.96 | $284.00 | $323.90 | +11.95% | 16,470,942 |
| Mar 2026 | $271.58 | $304.00 | $269.84 | $289.33 | +6.62% | 16,060,709 |
| Feb 2026 | $273.28 | $287.57 | $259.67 | $271.36 | -1.54% | 13,845,369 |
| Jan 2026 | $255.83 | $303.98 | $254.21 | $275.61 | +7.97% | 23,456,981 |
| Dec 2025 | $236.99 | $266.25 | $233.96 | $255.26 | +6.73% | 28,734,125 |
| Nov 2025 | $252.98 | $253.25 | $223.76 | $239.16 | -5.49% | 23,598,640 |
| Oct 2025 | $320.61 | $346.00 | $252.49 | $253.05 | -21.70% | 23,448,020 |
| Sep 2025 | $309.89 | $337.39 | $303.61 | $323.19 | +3.21% | 8,936,736 |
| Aug 2025 | $308.14 | $327.83 | $301.52 | $313.14 | -0.09% | 10,048,625 |
| Jul 2025 | $294.32 | $334.00 | $288.76 | $313.42 | +6.49% | 11,060,937 |
| Jun 2025 | $283.99 | $301.83 | $280.09 | $294.32 | +3.13% | 8,726,685 |
| May 2025 | $264.54 | $290.34 | $260.69 | $285.38 | +7.80% | 9,660,105 |
| Apr 2025 | $265.37 | $274.54 | $227.04 | $264.74 | -0.57% | 13,476,517 |
| Mar 2025 | $295.46 | $298.54 | $255.65 | $266.27 | -8.95% | 12,489,681 |
| Feb 2025 | $293.40 | $313.00 | $285.21 | $292.43 | -1.62% | 10,636,614 |
| Jan 2025 | $252.00 | $308.00 | $249.68 | $297.26 | +18.21% | 13,155,937 |
| Dec 2024 | $250.00 | $264.50 | $248.02 | $251.47 | +0.45% | 10,134,847 |
| Nov 2024 | $233.79 | $252.30 | $229.50 | $250.35 | +7.04% | 10,157,565 |
| Oct 2024 | $220.00 | $250.46 | $213.24 | $233.88 | +6.21% | 15,353,715 |
| Sep 2024 | $202.00 | $223.74 | $197.34 | $220.20 | +8.39% | 14,518,479 |
| Aug 2024 | $203.50 | $204.05 | $184.81 | $203.15 | -0.24% | 9,330,968 |
| Jul 2024 | $172.45 | $205.92 | $169.55 | $203.64 | +18.24% | 12,478,400 |
| Jun 2024 | $169.55 | $173.42 | $164.45 | $172.23 | +1.93% | 10,613,226 |
| May 2024 | $164.55 | $175.97 | $163.12 | $168.97 | +2.21% | 12,303,612 |
| Apr 2024 | $189.80 | $196.35 | $159.01 | $165.31 | -12.81% | 10,923,905 |
| Mar 2024 | $187.42 | $195.46 | $185.76 | $189.59 | +1.27% | 7,475,018 |
| Feb 2024 | $184.01 | $188.25 | $179.42 | $187.22 | +1.92% | 9,039,142 |
| Jan 2024 | $178.15 | $199.49 | $171.05 | $183.70 | +2.64% | 11,006,037 |
| Dec 2023 | $170.86 | $180.70 | $167.52 | $178.98 | +4.55% | 9,076,085 |
| Nov 2023 | $151.44 | $172.17 | $149.40 | $171.19 | +12.93% | 13,070,163 |
| Oct 2023 | $160.71 | $162.07 | $145.45 | $151.59 | -5.93% | 11,438,271 |
| Sep 2023 | $164.25 | $165.62 | $154.97 | $161.14 | -1.54% | 6,910,118 |
| Aug 2023 | $158.49 | $164.30 | $153.31 | $163.66 | +3.43% | 8,677,989 |
| Jul 2023 | $145.28 | $167.89 | $142.16 | $158.24 | +8.19% | 14,419,109 |
| Jun 2023 | $147.77 | $154.04 | $142.52 | $146.26 | -0.89% | 11,352,458 |
| May 2023 | $133.66 | $149.42 | $129.93 | $147.58 | +9.84% | 12,604,233 |
| Apr 2023 | $144.90 | $148.22 | $127.05 | $134.36 | -7.78% | 14,073,184 |
| Mar 2023 | $142.12 | $147.86 | $135.49 | $145.69 | +1.90% | 9,843,729 |
| Feb 2023 | $147.51 | $159.95 | $139.10 | $142.98 | -3.17% | 10,422,636 |
| Jan 2023 | $144.21 | $149.70 | $138.50 | $147.66 | +2.89% | 11,767,333 |
| Dec 2022 | $155.23 | $159.96 | $137.49 | $143.51 | -7.18% | 8,649,833 |
| Nov 2022 | $143.51 | $158.54 | $133.68 | $154.61 | +8.19% | 11,109,606 |
| Oct 2022 | $146.96 | $157.00 | $135.10 | $142.91 | -1.26% | 13,464,916 |
| Sep 2022 | $155.34 | $164.27 | $141.91 | $144.73 | -7.85% | 10,325,987 |
| Aug 2022 | $166.00 | $174.38 | $156.10 | $157.06 | -6.15% | 8,872,495 |
| Jul 2022 | $152.62 | $167.73 | $142.43 | $167.36 | +9.36% | 14,984,161 |
| Jun 2022 | $164.24 | $169.03 | $147.47 | $153.04 | -6.13% | 7,692,949 |
| May 2022 | $166.41 | $178.32 | $151.66 | $163.04 | -2.61% | 13,113,288 |
| Apr 2022 | $209.94 | $215.28 | $166.81 | $167.41 | -19.88% | 12,629,819 |
| Mar 2022 | $198.95 | $217.41 | $188.58 | $208.95 | +4.03% | 10,655,873 |
| Feb 2022 | $206.75 | $211.52 | $189.84 | $200.85 | -3.26% | 11,924,580 |
| Jan 2022 | $244.74 | $245.59 | $188.50 | $207.62 | -15.16% | 18,452,052 |
| Dec 2021 | $230.92 | $249.00 | $221.51 | $244.71 | +7.53% | 9,455,527 |
| Nov 2021 | $210.56 | $239.12 | $209.43 | $227.58 | +7.78% | 9,524,670 |
| Oct 2021 | $199.87 | $225.07 | $193.50 | $211.15 | +6.22% | 8,459,591 |
| Sep 2021 | $203.68 | $210.47 | $197.12 | $198.78 | -2.35% | 8,768,767 |
| Aug 2021 | $205.40 | $215.56 | $195.74 | $203.57 | -1.42% | 8,122,644 |
| Jul 2021 | $187.84 | $211.95 | $181.98 | $206.51 | +10.63% | 10,652,260 |
| Jun 2021 | $177.92 | $196.80 | $176.74 | $186.66 | +0.66% | 10,875,728 |
| May 2021 | $183.24 | $188.35 | $174.34 | $185.43 | -0.71% | 10,340,633 |
| Apr 2021 | $210.44 | $216.15 | $184.00 | $186.76 | -10.48% | 15,019,714 |
| Mar 2021 | $193.04 | $215.91 | $183.01 | $208.62 | +9.81% | 14,063,630 |
| Feb 2021 | $195.57 | $213.80 | $182.41 | $189.98 | -3.05% | 14,691,083 |
| Jan 2021 | $176.00 | $211.01 | $173.41 | $195.95 | +11.37% | 17,523,514 |
| Dec 2020 | $165.31 | $178.09 | $161.02 | $175.94 | +8.06% | 12,065,567 |
| Nov 2020 | $132.39 | $167.00 | $129.43 | $162.81 | +22.47% | 17,170,171 |
| Oct 2020 | $123.38 | $139.79 | $121.77 | $132.94 | +8.28% | 19,273,957 |
| Sep 2020 | $131.24 | $133.70 | $116.79 | $122.77 | -7.22% | 13,099,811 |
| Aug 2020 | $135.30 | $141.86 | $127.90 | $132.33 | -2.63% | 14,298,759 |
| Jul 2020 | $139.76 | $156.36 | $132.94 | $135.90 | -2.57% | 23,075,433 |
| Jun 2020 | $144.74 | $147.83 | $132.10 | $139.48 | -3.75% | 16,627,776 |
| May 2020 | $134.43 | $149.38 | $132.06 | $144.92 | +4.06% | 16,324,967 |
| Apr 2020 | $103.78 | $153.56 | $101.42 | $139.26 | +30.60% | 23,531,030 |
| Mar 2020 | $119.89 | $122.56 | $79.78 | $106.63 | -11.10% | 24,110,411 |
| Feb 2020 | $121.19 | $133.43 | $117.82 | $119.95 | -1.78% | 13,574,774 |
| Jan 2020 | $140.42 | $141.31 | $121.88 | $122.12 | -12.55% | 16,321,907 |
| Dec 2019 | $145.70 | $146.71 | $132.50 | $139.65 | -4.16% | 15,355,083 |
| Nov 2019 | $143.55 | $149.75 | $141.62 | $145.71 | +1.13% | 10,920,934 |
| Oct 2019 | $140.70 | $153.00 | $128.51 | $144.08 | +2.61% | 14,813,334 |
| Sep 2019 | $127.70 | $142.99 | $126.51 | $140.42 | +9.08% | 10,983,252 |
| Aug 2019 | $146.71 | $149.72 | $121.36 | $128.73 | -12.26% | 14,781,130 |
| Jul 2019 | $147.88 | $153.99 | $138.78 | $146.72 | +0.75% | 16,345,978 |
| Jun 2019 | $132.13 | $146.09 | $132.13 | $145.63 | +10.26% | 14,923,951 |
| May 2019 | $157.00 | $157.00 | $131.53 | $132.08 | -15.82% | 14,861,102 |
| Apr 2019 | $163.80 | $168.94 | $156.00 | $156.90 | -0.02% | 12,202,074 |
| Mar 2019 | $167.60 | $168.33 | $148.91 | $156.93 | -6.67% | 14,700,733 |
| Feb 2019 | $160.79 | $173.44 | $157.88 | $168.14 | +4.47% | 9,703,086 |
| Jan 2019 | $158.19 | $167.32 | $151.00 | $160.95 | -0.67% | 17,908,468 |
| Dec 2018 | $175.35 | $176.70 | $149.87 | $162.03 | -5.78% | 12,914,526 |
| Nov 2018 | $175.13 | $190.08 | $164.97 | $171.97 | -1.89% | 13,326,279 |
| Oct 2018 | $193.68 | $195.41 | $161.25 | $175.28 | -12.11% | 20,367,472 |
| Sep 2018 | $188.76 | $199.71 | $187.02 | $199.42 | +5.45% | 9,131,303 |
| Aug 2018 | $171.86 | $191.16 | $168.77 | $189.12 | +10.35% | 11,950,705 |
| Jul 2018 | $171.30 | $180.11 | $169.00 | $171.38 | -0.62% | 13,926,524 |
| Jun 2018 | $174.57 | $183.27 | $168.03 | $172.45 | -0.38% | 13,653,675 |
| May 2018 | $160.70 | $176.33 | $160.21 | $173.11 | +6.14% | 16,105,242 |
| Apr 2018 | $143.93 | $163.48 | $138.67 | $163.09 | +12.78% | 16,297,706 |
| Mar 2018 | $148.81 | $153.91 | $142.07 | $144.61 | -2.63% | 13,509,418 |
| Feb 2018 | $144.57 | $153.08 | $133.14 | $148.52 | +2.75% | 16,436,375 |
| Jan 2018 | $131.64 | $144.61 | $131.31 | $144.54 | +10.15% | 17,824,304 |
| Dec 2017 | $134.19 | $136.35 | $129.70 | $131.22 | -2.22% | 13,722,115 |
| Nov 2017 | $120.94 | $134.50 | $119.40 | $134.20 | +10.66% | 16,134,293 |
| Oct 2017 | $120.81 | $127.48 | $114.63 | $121.27 | +0.59% | 20,000,095 |
| Sep 2017 | $119.91 | $123.14 | $114.76 | $120.56 | +0.99% | 14,471,450 |
| Aug 2017 | $121.08 | $121.43 | $115.67 | $119.38 | -1.13% | 14,467,943 |
| Jul 2017 | $127.75 | $130.00 | $115.63 | $120.75 | -4.97% | 18,975,910 |
| Jun 2017 | $128.85 | $132.20 | $125.96 | $127.06 | -0.84% | 14,283,478 |
| May 2017 | $128.91 | $131.93 | $124.27 | $128.13 | -0.77% | 20,318,015 |
| Apr 2017 | $142.73 | $142.92 | $125.30 | $129.13 | -9.43% | 20,456,403 |
| Mar 2017 | $144.01 | $149.50 | $140.40 | $142.57 | -0.49% | 13,647,049 |
| Feb 2017 | $134.07 | $145.55 | $130.61 | $143.27 | +6.89% | 13,817,802 |
| Jan 2017 | $145.65 | $146.98 | $132.51 | $134.03 | -7.39% | 15,390,083 |
| Dec 2016 | $141.12 | $148.34 | $136.97 | $144.72 | +2.82% | 11,761,516 |
| Nov 2016 | $137.47 | $144.28 | $134.01 | $140.75 | +1.84% | 17,539,152 |
| Oct 2016 | $124.16 | $138.55 | $114.45 | $138.21 | +10.89% | 19,771,797 |
| Sep 2016 | $122.42 | $125.00 | $115.63 | $124.64 | +1.56% | 12,427,300 |
| Aug 2016 | $123.56 | $127.13 | $121.33 | $122.73 | -0.56% | 13,633,800 |
| Jul 2016 | $113.91 | $125.87 | $110.86 | $123.42 | +8.42% | 16,393,800 |
| Jun 2016 | $110.02 | $124.91 | $107.19 | $113.84 | +3.30% | 21,622,000 |
| May 2016 | $103.12 | $110.28 | $99.29 | $110.20 | +5.20% | 18,841,500 |
| Apr 2016 | $104.94 | $107.08 | $93.64 | $104.75 | -1.04% | 23,541,300 |
| Mar 2016 | $96.73 | $106.86 | $96.29 | $105.85 | +10.07% | 15,594,500 |
| Feb 2016 | $93.12 | $97.72 | $86.03 | $96.17 | +2.55% | 19,213,200 |
| Jan 2016 | $95.60 | $97.70 | $88.75 | $93.78 | -3.28% | 37,263,500 |
| Dec 2015 | $103.07 | $105.65 | $94.51 | $96.96 | -5.86% | 26,410,400 |
| Nov 2015 | $109.00 | $113.80 | $100.32 | $103.00 | -6.53% | 25,325,000 |
| Oct 2015 | $115.97 | $123.25 | $108.00 | $110.20 | -4.84% | 28,134,000 |
| Sep 2015 | $118.76 | $123.22 | $111.43 | $115.80 | -4.62% | 18,326,400 |
| Aug 2015 | $130.99 | $134.28 | $112.43 | $121.41 | -9.49% | 18,816,800 |
| Jul 2015 | $121.08 | $135.20 | $114.51 | $134.14 | +11.46% | 24,651,500 |
| Jun 2015 | $124.40 | $128.00 | $118.56 | $120.35 | -4.25% | 17,195,600 |
| May 2015 | $122.28 | $128.08 | $121.28 | $125.69 | +3.01% | 15,168,400 |
| Apr 2015 | $114.61 | $126.18 | $111.33 | $122.02 | +6.16% | 29,690,700 |
| Mar 2015 | $118.56 | $119.97 | $111.07 | $114.94 | -2.69% | 21,477,500 |
| Feb 2015 | $110.29 | $120.66 | $109.19 | $118.12 | +5.82% | 18,150,600 |
| Jan 2015 | $131.72 | $132.99 | $108.60 | $111.62 | -14.45% | 32,611,900 |
| Dec 2014 | $129.61 | $136.11 | $126.47 | $130.47 | +0.99% | 16,934,100 |
| Nov 2014 | $122.00 | $130.86 | $122.00 | $129.19 | +5.05% | 16,675,900 |
| Oct 2014 | $118.50 | $124.00 | $106.82 | $122.98 | +3.57% | 29,819,200 |
| Sep 2014 | $124.50 | $128.30 | $117.60 | $118.74 | -4.39% | 16,527,900 |
| Aug 2014 | $109.01 | $124.80 | $109.01 | $124.19 | +10.30% | 20,166,100 |
| Jul 2014 | $112.00 | $117.77 | $108.03 | $112.59 | +1.03% | 25,345,400 |
| Jun 2014 | $108.93 | $114.14 | $106.57 | $111.44 | +2.66% | 20,078,300 |
| May 2014 | $104.65 | $110.75 | $99.93 | $108.55 | +3.21% | 24,998,300 |
| Apr 2014 | $107.05 | $112.84 | $99.26 | $105.17 | -1.37% | 34,217,800 |
| Mar 2014 | $110.30 | $116.71 | $103.14 | $106.63 | -5.08% | 32,978,000 |
| Feb 2014 | $104.58 | $114.86 | $102.24 | $112.34 | +4.97% | 31,905,500 |
| Jan 2014 | $90.42 | $110.90 | $87.47 | $107.02 | +17.79% | 53,658,000 |
| Dec 2013 | $82.11 | $91.28 | $81.20 | $90.86 | +10.45% | 30,911,900 |
| Nov 2013 | $81.47 | $85.49 | $78.14 | $82.26 | +0.88% | 38,600,800 |
| Oct 2013 | $86.10 | $93.25 | $81.07 | $81.54 | -4.98% | 49,333,700 |
| Sep 2013 | $84.22 | $94.66 | $84.11 | $85.81 | +2.91% | 25,459,300 |
| Aug 2013 | $88.26 | $94.33 | $82.27 | $83.38 | -5.03% | 30,067,400 |
| Jul 2013 | $70.00 | $92.79 | $68.22 | $87.80 | +27.62% | 48,216,100 |
| Jun 2013 | $80.60 | $80.95 | $67.53 | $68.80 | -17.32% | 33,724,000 |
| May 2013 | $76.10 | $86.22 | $73.00 | $83.21 | +8.87% | 32,098,400 |
| Apr 2013 | $88.84 | $92.57 | $70.60 | $76.43 | -14.20% | 52,858,500 |
| Mar 2013 | $94.22 | $95.67 | $86.33 | $89.08 | -5.67% | 27,150,300 |
| Feb 2013 | $106.35 | $107.99 | $92.01 | $94.43 | -9.96% | 28,870,300 |
| Jan 2013 | $100.03 | $107.37 | $93.20 | $104.88 | +7.96% | 34,408,400 |
| Dec 2012 | $94.18 | $99.39 | $89.61 | $97.15 | +3.70% | 25,884,000 |
| Nov 2012 | $82.32 | $95.20 | $81.57 | $93.68 | +13.43% | 41,149,900 |
| Oct 2012 | $105.72 | $108.37 | $81.07 | $82.59 | -21.07% | 44,838,200 |
| Sep 2012 | $97.27 | $111.58 | $93.62 | $104.64 | +7.33% | 35,869,900 |
| Aug 2012 | $94.44 | $104.88 | $90.29 | $97.49 | +4.40% | 33,260,600 |
| Jul 2012 | $98.45 | $103.13 | $88.30 | $93.38 | -6.21% | 52,880,000 |
| Jun 2012 | $100.00 | $107.19 | $92.09 | $99.56 | -3.79% | 37,280,700 |
| May 2012 | $132.94 | $138.67 | $99.47 | $103.48 | -22.74% | 42,919,400 |
| Apr 2012 | $135.05 | $139.46 | $120.01 | $133.93 | -0.76% | 37,457,300 |
| Mar 2012 | $125.74 | $136.46 | $119.50 | $134.96 | +8.00% | 24,101,800 |
| Feb 2012 | $121.17 | $130.27 | $119.50 | $124.96 | +4.36% | 23,278,700 |
| Jan 2012 | $108.48 | $124.29 | $99.60 | $119.74 | +12.83% | 39,350,000 |
| Dec 2011 | $111.50 | $117.30 | $99.59 | $106.12 | -6.11% | 33,709,600 |
| Nov 2011 | $100.28 | $113.60 | $97.59 | $113.03 | +8.73% | 37,152,900 |
| Oct 2011 | $70.61 | $107.95 | $69.60 | $103.95 | +46.31% | 53,739,800 |
| Sep 2011 | $81.50 | $86.16 | $70.83 | $71.05 | -12.90% | 51,222,500 |
| Aug 2011 | $95.52 | $96.39 | $69.01 | $81.57 | -12.74% | 78,452,000 |
| Jul 2011 | $110.83 | $119.69 | $92.30 | $93.48 | -15.21% | 56,845,800 |
| Jun 2011 | $112.10 | $114.90 | $96.21 | $110.25 | -2.93% | 52,344,600 |
| May 2011 | $100.42 | $114.54 | $97.26 | $113.58 | +12.06% | 46,942,900 |
| Apr 2011 | $100.58 | $111.63 | $92.03 | $101.36 | -1.18% | 78,153,500 |
| Mar 2011 | $118.58 | $118.60 | $91.10 | $102.57 | -13.08% | 98,350,100 |
| Feb 2011 | $109.56 | $129.92 | $107.81 | $118.01 | +8.89% | 68,220,500 |
| Jan 2011 | $132.89 | $145.76 | $102.66 | $108.38 | -16.73% | 87,962,800 |
| Dec 2010 | $134.11 | $143.75 | $129.14 | $130.16 | -1.30% | 60,741,800 |
| Nov 2010 | $117.98 | $136.00 | $112.10 | $131.88 | +12.05% | 47,880,600 |
| Oct 2010 | $104.82 | $119.88 | $89.05 | $117.70 | +13.38% | 80,796,600 |
| Sep 2010 | $89.84 | $107.30 | $89.21 | $103.81 | +18.73% | 33,841,500 |
| Aug 2010 | $87.96 | $92.70 | $80.00 | $87.43 | -0.46% | 34,030,800 |
| Jul 2010 | $68.51 | $88.34 | $66.79 | $87.83 | +28.09% | 38,195,300 |
| Jun 2010 | $70.02 | $77.10 | $64.39 | $68.57 | -2.50% | 35,986,400 |
| May 2010 | $67.33 | $74.00 | $60.50 | $70.33 | +2.78% | 37,102,500 |
| Apr 2010 | $61.69 | $72.60 | $61.44 | $68.43 | +11.03% | 28,116,000 |
| Mar 2010 | $56.11 | $65.10 | $56.00 | $61.63 | +10.45% | 29,664,100 |
| Feb 2010 | $49.53 | $56.16 | $47.11 | $55.80 | +12.89% | 22,742,900 |
| Jan 2010 | $53.35 | $56.19 | $49.27 | $49.43 | -6.68% | 25,152,500 |
| Dec 2009 | $47.44 | $53.59 | $47.39 | $52.97 | +12.63% | 23,542,100 |
| Nov 2009 | $43.50 | $50.61 | $43.50 | $47.03 | +4.77% | 24,325,300 |
| Oct 2009 | $39.62 | $49.00 | $37.93 | $44.89 | +13.27% | 42,835,600 |
| Sep 2009 | $34.46 | $40.17 | $33.61 | $39.63 | +14.87% | 28,461,100 |
| Aug 2009 | $36.31 | $38.59 | $33.43 | $34.50 | -7.06% | 32,152,600 |
| Jul 2009 | $34.84 | $38.80 | $32.47 | $37.12 | +7.25% | 47,885,700 |
| Jun 2009 | $31.81 | $36.28 | $31.47 | $34.61 | +8.97% | 46,869,600 |
| May 2009 | $26.90 | $31.80 | $25.62 | $31.76 | +16.46% | 41,727,300 |
| Apr 2009 | $20.86 | $28.49 | $20.51 | $27.27 | +30.17% | 46,931,600 |
| Mar 2009 | $19.80 | $22.59 | $18.41 | $20.95 | +4.75% | 45,829,200 |
| Feb 2009 | $21.39 | $23.92 | $19.14 | $20.00 | -9.79% | 32,134,300 |
| Jan 2009 | $22.85 | $24.55 | $21.10 | $22.17 | -3.02% | 57,242,800 |
| Dec 2008 | $24.16 | $24.82 | $20.49 | $22.86 | -8.19% | 44,585,500 |
| Nov 2008 | $23.30 | $25.92 | $20.26 | $24.90 | +0.32% | 46,252,100 |
| Oct 2008 | $23.96 | $26.12 | $17.75 | $24.82 | +6.16% | 72,336,600 |
| Sep 2008 | $34.64 | $34.94 | $21.00 | $23.38 | -31.46% | 75,093,500 |
| Aug 2008 | $28.90 | $35.85 | $27.98 | $34.11 | +17.02% | 38,844,900 |
| Jul 2008 | $28.01 | $34.00 | $27.67 | $29.15 | +2.57% | 69,069,500 |
| Jun 2008 | $30.00 | $32.60 | $28.26 | $28.42 | -5.42% | 53,149,600 |
| May 2008 | $22.56 | $30.15 | $22.04 | $30.05 | +32.79% | 68,477,700 |
| Apr 2008 | $18.52 | $24.42 | $17.70 | $22.63 | +24.55% | 77,734,000 |
| Mar 2008 | $21.96 | $22.00 | $18.11 | $18.17 | -18.01% | 45,400,900 |
| Feb 2008 | $23.96 | $25.21 | $20.37 | $22.16 | -5.82% | 44,448,000 |
| Jan 2008 | $28.02 | $28.21 | $18.11 | $23.53 | -17.50% | 74,327,600 |
| Dec 2007 | $26.80 | $30.84 | $26.28 | $28.52 | +7.95% | 33,110,900 |
| Nov 2007 | $36.75 | $38.81 | $25.91 | $26.42 | -26.67% | 47,225,000 |
| Oct 2007 | $37.07 | $44.55 | $32.94 | $36.03 | -3.12% | 55,673,500 |
| Sep 2007 | $34.93 | $41.40 | $34.78 | $37.19 | +6.35% | 32,136,400 |
| Aug 2007 | $21.65 | $37.64 | $15.71 | $34.97 | +61.38% | 152,138,804 |
| Jul 2007 | $20.00 | $23.47 | $19.97 | $21.67 | +7.54% | 97,159,184 |
| Jun 2007 | $20.34 | $21.62 | $19.15 | $20.15 | -0.84% | 72,083,068 |
| May 2007 | $19.18 | $20.37 | $18.42 | $20.32 | +5.89% | 79,616,384 |
| Apr 2007 | $16.51 | $20.12 | $16.10 | $19.19 | +15.12% | 154,271,484 |
| Mar 2007 | $17.81 | $18.79 | $16.64 | $16.67 | -8.20% | 86,274,516 |
| Feb 2007 | $17.85 | $19.67 | $17.62 | $18.16 | +1.74% | 65,050,032 |
| Jan 2007 | $18.35 | $20.21 | $17.60 | $17.85 | -3.77% | 106,659,256 |
| Dec 2006 | $18.44 | $19.64 | $17.92 | $18.55 | -0.80% | 61,581,248 |
| Nov 2006 | $16.51 | $19.12 | $15.82 | $18.70 | +12.99% | 85,901,308 |
| Oct 2006 | $13.24 | $16.83 | $13.07 | $16.55 | +23.23% | 89,514,004 |
| Sep 2006 | $12.60 | $13.97 | $11.93 | $13.43 | +7.27% | 72,766,556 |
| Aug 2006 | $11.40 | $12.81 | $10.15 | $12.52 | +8.02% | 90,420,200 |
| Jul 2006 | $13.19 | $15.21 | $10.14 | $11.59 | -13.31% | 113,711,572 |
| Jun 2006 | $12.06 | $13.44 | $10.56 | $13.37 | +10.22% | 97,597,044 |
| May 2006 | $14.52 | $14.96 | $11.07 | $12.13 | -17.14% | 131,595,024 |
| Apr 2006 | $17.90 | $18.23 | $14.01 | $14.64 | -19.21% | 168,639,632 |
| Mar 2006 | $16.95 | $18.50 | $15.75 | $18.12 | +6.90% | 87,748,588 |
| Feb 2006 | $15.91 | $17.33 | $14.65 | $16.95 | +4.95% | 63,751,572 |
| Jan 2006 | $14.43 | $16.45 | $14.05 | $16.15 | -43.52% | 132,362,732 |
| Dec 2005 | $26.66 | $29.25 | $25.56 | $28.60 | +7.95% | 33,398,400 |
| Nov 2005 | $25.85 | $28.49 | $25.75 | $26.49 | +1.83% | 39,797,800 |
| Oct 2005 | $21.47 | $26.69 | $19.75 | $26.02 | +19.69% | 57,084,800 |
| Sep 2005 | $20.60 | $22.93 | $20.56 | $21.74 | +5.28% | 35,765,000 |
| Aug 2005 | $21.20 | $21.32 | $17.67 | $20.65 | -2.11% | 56,946,000 |
| Jul 2005 | $23.22 | $25.63 | $20.11 | $21.09 | -10.77% | 72,047,200 |
| Jun 2005 | $25.50 | $27.01 | $21.91 | $23.64 | -7.69% | 61,049,800 |
| May 2005 | $21.29 | $26.25 | $20.78 | $25.61 | +19.71% | 44,136,400 |
| Apr 2005 | $25.39 | $26.04 | $20.65 | $21.39 | -15.27% | 61,937,000 |
| Mar 2005 | $27.62 | $29.56 | $24.38 | $25.25 | -8.35% | 65,807,000 |
| Feb 2005 | $23.88 | $28.28 | $23.07 | $27.55 | +14.91% | 56,213,000 |
| Jan 2005 | $24.44 | $25.50 | $20.63 | $23.97 | -1.60% | 67,340,600 |
| Dec 2004 | $21.90 | $24.90 | $20.52 | $24.36 | +13.17% | 45,631,600 |
| Nov 2004 | $19.76 | $22.25 | $19.06 | $21.53 | +7.76% | 54,343,600 |
| Oct 2004 | $15.36 | $20.60 | $15.24 | $19.98 | +31.16% | 54,281,400 |
| Sep 2004 | $12.25 | $15.64 | $12.15 | $15.23 | +23.97% | 36,979,200 |
| Aug 2004 | $13.03 | $13.08 | $10.81 | $12.29 | -6.19% | 33,852,400 |
| Jul 2004 | $13.15 | $13.60 | $10.70 | $13.10 | -1.10% | 50,346,200 |
| Jun 2004 | $14.85 | $15.38 | $10.93 | $13.24 | -10.78% | 58,515,200 |
| May 2004 | $12.76 | $15.15 | $12.53 | $14.84 | +16.44% | 32,081,000 |
| Apr 2004 | $17.07 | $17.80 | $12.63 | $12.75 | -24.63% | 38,435,000 |
| Mar 2004 | $16.70 | $17.71 | $13.57 | $16.91 | +2.48% | 66,111,000 |
| Feb 2004 | $16.25 | $19.13 | $15.08 | $16.50 | -2.94% | 48,017,600 |
| Jan 2004 | $12.58 | $19.61 | $12.57 | $17.00 | +35.46% | 51,398,400 |
| Dec 2003 | $13.07 | $13.38 | $10.90 | $12.55 | -2.79% | 22,005,600 |
| Nov 2003 | $12.57 | $13.28 | $11.65 | $12.91 | +3.24% | 30,228,400 |
| Oct 2003 | $9.64 | $13.73 | $9.63 | $12.51 | +29.99% | 33,188,400 |
| Sep 2003 | $10.01 | $10.93 | $9.02 | $9.62 | -1.89% | 28,015,400 |
| Aug 2003 | $9.38 | $10.13 | $8.30 | $9.81 | +4.59% | 16,573,800 |
| Jul 2003 | $8.43 | $9.62 | $8.10 | $9.38 | +12.82% | 25,243,200 |
| Jun 2003 | $8.73 | $9.43 | $7.93 | $8.31 | -4.04% | 24,492,600 |
| May 2003 | $6.86 | $8.86 | $6.65 | $8.66 | +25.69% | 22,597,600 |
| Apr 2003 | $6.50 | $7.16 | $6.08 | $6.89 | +9.11% | 20,305,800 |
| Mar 2003 | $7.05 | $7.75 | $5.70 | $6.32 | -9.59% | 26,583,600 |
| Feb 2003 | $6.51 | $7.22 | $6.31 | $6.99 | +7.79% | 13,465,400 |
| Jan 2003 | $5.38 | $7.35 | $5.35 | $6.48 | +20.67% | 17,420,200 |
| Dec 2002 | $7.12 | $7.58 | $5.13 | $5.37 | -23.40% | 19,068,200 |
| Nov 2002 | $4.59 | $7.32 | $4.53 | $7.01 | +49.31% | 26,794,800 |
| Oct 2002 | $3.88 | $5.36 | $3.20 | $4.70 | +24.37% | 20,630,400 |
| Sep 2002 | $6.13 | $6.15 | $3.66 | $3.78 | -39.60% | 17,717,200 |
| Aug 2002 | $6.20 | $7.74 | $5.00 | $6.25 | -0.16% | 19,122,000 |
| Jul 2002 | $4.94 | $6.49 | $3.57 | $6.26 | +28.02% | 24,424,800 |
| Jun 2002 | $5.83 | $6.39 | $3.66 | $4.89 | -17.19% | 18,186,400 |
| May 2002 | $6.55 | $7.09 | $5.33 | $5.91 | -9.29% | 26,624,800 |
| Apr 2002 | $11.43 | $11.93 | $5.63 | $6.51 | -43.98% | 80,547,800 |
| Mar 2002 | $11.07 | $13.62 | $10.37 | $11.62 | +6.36% | 68,069,200 |
| Feb 2002 | $11.58 | $12.91 | $9.21 | $10.93 | -6.54% | 54,626,200 |
| Jan 2002 | $10.65 | $12.78 | $8.89 | $11.69 | +8.54% | 66,519,000 |
| Dec 2001 | $10.88 | $14.37 | $9.92 | $10.77 | -3.54% | 47,633,400 |
| Nov 2001 | $7.53 | $12.17 | $7.53 | $11.17 | +47.98% | 37,325,400 |
| Oct 2001 | $4.51 | $8.74 | $3.50 | $7.55 | +62.61% | 30,666,200 |
| Sep 2001 | $7.78 | $7.88 | $4.26 | $4.64 | -41.34% | 13,839,800 |
| Aug 2001 | $7.33 | $8.75 | $5.68 | $7.91 | +8.28% | 17,162,000 |
| Jul 2001 | $9.08 | $9.25 | $6.39 | $7.31 | -16.85% | 29,745,600 |
| Jun 2001 | $5.55 | $9.60 | $5.15 | $8.79 | +56.46% | 37,086,600 |
| May 2001 | $3.61 | $7.10 | $3.58 | $5.62 | +49.93% | 20,418,800 |
| Apr 2001 | $2.84 | $4.59 | $1.88 | $3.75 | +40.16% | 14,019,400 |
| Mar 2001 | $3.31 | $4.09 | $2.50 | $2.67 | -23.32% | 16,687,800 |
| Feb 2001 | $8.13 | $8.44 | $3.34 | $3.48 | -59.01% | 15,767,000 |
| Jan 2001 | $4.72 | $8.91 | $4.72 | $8.50 | +78.95% | 49,911,600 |
| Dec 2000 | $12.75 | $15.34 | $4.75 | $4.75 | -61.81% | 53,062,600 |
| Nov 2000 | $15.66 | $20.47 | $11.56 | $12.44 | -19.76% | 32,491,000 |
| Oct 2000 | $17.41 | $17.50 | $11.19 | $15.50 | -8.82% | 48,292,400 |
| Sep 2000 | $30.63 | $30.75 | $16.50 | $17.00 | -41.38% | 50,446,600 |
| Aug 2000 | $22.75 | $30.00 | $20.25 | $29.00 | +28.35% | 29,644,600 |
| Jul 2000 | $27.25 | $28.25 | $19.13 | $22.59 | -17.18% | 45,046,200 |
| Jun 2000 | $16.53 | $28.88 | $16.44 | $27.28 | +69.19% | 45,113,600 |
| May 2000 | $23.84 | $24.13 | $14.19 | $16.13 | -30.92% | 63,274,000 |
| Apr 2000 | $33.75 | $38.25 | $18.50 | $23.34 | -31.09% | 51,885,200 |
| Mar 2000 | $45.78 | $59.50 | $31.06 | $33.88 | -24.72% | 51,601,800 |
| Feb 2000 | $47.97 | $53.38 | $44.50 | $45.00 | -4.26% | 36,682,800 |
| Jan 2000 | $60.63 | $71.06 | $42.88 | $47.00 | -17.54% | 34,797,200 |
| Dec 1999 | $57.50 | $75.00 | $50.00 | $57.00 | +0.77% | 28,143,200 |
| Nov 1999 | $69.50 | $80.25 | $56.50 | $56.56 | -18.47% | 28,924,000 |
| Oct 1999 | $33.50 | $73.88 | $33.47 | $69.38 | +104.04% | 32,366,800 |
| Sep 1999 | $34.19 | $41.75 | $29.75 | $34.00 | +0.28% | 21,112,000 |
| Aug 1999 | $23.81 | $35.06 | $13.88 | $33.91 | +35.63% | 24,102,800 |
| Jul 1999 | $21.88 | $42.50 | $17.00 | $25.00 | +21.95% | 22,025,400 |
| Jun 1999 | $5.13 | $22.56 | $5.06 | $20.50 | – | 23,000,800 |
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% |