F5, Inc.
FFIVNASDAQTechnology● Active
$393.35
$-15.31(-3.75%)
Market Cap$22.2B
P/E Ratio—
52W High$411.52
52W Low$223.76
F5, Inc.（FFIV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ffiv · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$411.52
Jun 3, 2026
-4.4% from here
5-Year Low5Y
$127.05
Apr 20, 2023
+209.6% from low
IPO Priceadj.
$7.44
Jun 4, 1999
+5.2K% since IPO
1 Year Ago
$294.73
Jun 9, 2025
+33.5% in 1Y
5 Years Ago
$188.62
Jun 8, 2021
+108.5% in 5Y
10 Years Ago
$120.35
Jun 8, 2016
+226.8% in 10Y
Historical Price Data · FFIV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $405.14 | $406.27 | $393.04 | $393.35 | $393.35 | 433K | -2.91% |
| Jun 4, 2026 | $403.24 | $409.04 | $392.49 | $408.66 | $408.66 | 519K | +1.34% |
| Jun 3, 2026 | $405.65 | $411.52 | $398.47 | $405.66 | $405.66 | 661K | +0.00% |
| Jun 2, 2026 | $397.80 | $410.11 | $394.02 | $409.13 | $409.13 | 735K | +2.85% |
| Jun 1, 2026 | $383.29 | $396.51 | $382.59 | $395.62 | $395.62 | 654K | +3.22% |
| May 29, 2026 | $385.74 | $389.94 | $374.65 | $383.45 | $383.45 | 1.7M | -0.59% |
| May 28, 2026 | $388.27 | $397.88 | $372.62 | $383.43 | $383.43 | 1.3M | -1.25% |
| May 27, 2026 | $394.11 | $395.86 | $385.34 | $388.15 | $388.15 | 758K | -1.51% |
| May 26, 2026 | $394.45 | $399.59 | $390.59 | $397.00 | $397.00 | 538K | +0.65% |
| May 22, 2026 | $386.69 | $395.77 | $386.69 | $393.63 | $393.63 | 451K | +1.79% |
| May 21, 2026 | $382.42 | $387.26 | $379.22 | $383.70 | $383.70 | 721K | +0.33% |
| May 20, 2026 | $381.88 | $391.25 | $379.89 | $382.42 | $382.42 | 640K | +0.14% |
| May 19, 2026 | $378.03 | $386.29 | $378.03 | $383.50 | $383.50 | 777K | +1.45% |
| May 18, 2026 | $375.34 | $385.00 | $370.74 | $379.74 | $379.74 | 827K | +1.17% |
| May 15, 2026 | $360.00 | $365.83 | $358.82 | $362.58 | $362.58 | 537K | +0.72% |
| May 14, 2026 | $360.34 | $365.53 | $356.45 | $364.59 | $364.59 | 968K | +1.18% |
| May 13, 2026 | $354.54 | $359.93 | $349.73 | $357.40 | $357.40 | 653K | +0.81% |
| May 12, 2026 | $358.68 | $362.00 | $352.05 | $354.98 | $354.98 | 505K | -1.03% |
| May 11, 2026 | $353.60 | $360.00 | $350.94 | $358.30 | $358.30 | 554K | +1.33% |
| May 8, 2026 | $345.03 | $354.52 | $342.83 | $354.03 | $354.03 | 709K | +2.61% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FFIV
Jan 1 → Dec 31 · 6 years2026+53.8%$255.83 → $393.35
+53.8%
2025+1.3%$252.00 → $255.26
+1.3%
2024+41.2%$178.15 → $251.47
+41.2%
2023+24.1%$144.21 → $178.98
+24.1%
2022-41.4%$244.74 → $143.51
-41.4%
2021+29.1%$189.60 → $244.71
+29.1%
Best Year2026 · +53.8%
Worst Year2022 · -41.4%
Positive Years5 / 6
Avg Annual Return+18.0%
6Y Total Return+107.5%
6Y CAGR~+12.9% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in FFIV?
If you invested $1,000 in FFIV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,268
Total Return+226.8%
CAGR~+12.6% / yr
Profit+$2,268
Based on Jun 8, 2016 · $120.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
F5, Inc.（FFIV）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $393.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FFIV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FFIV 历史股价FMP 日线复权 OHLCV