MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FFIV — F5, Inc. Common Stock
NasdaqF5, Inc. Common Stock
$454.04
+10.36(+2.34%)
- O
- 446.13
- H
- 459.88
- L
- 446.13
- V
- 626.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$454.04
Period Return+78.22%
Period High$462.00
Period Low$223.76
Avg Daily Volume728.3K
Total Trading Days365
FFIV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $446.13 | $459.88 | $446.13 | $454.04 | +$10.36 | +2.34% | 626,829 | $455.13 | $446.13 $459.88 |
| Oct 1, 2026 | $448.93 | $450.94 | $440.69 | $443.68 | $-1.50 | -0.34% | 551,048 | $445.73 | $440.69 $450.94 |
| Sep 30, 2026 | $440.00 | $449.72 | $440.00 | $445.18 | +$7.11 | +1.62% | 430,553 | $446.09 | $440.00 $449.72 |
| Sep 29, 2026 | $435.58 | $441.95 | $428.93 | $438.07 | +$2.51 | +0.58% | 663,630 | $435.56 | $428.93 $441.95 |
| Sep 28, 2026 | $440.98 | $448.37 | $430.94 | $435.56 | $-7.50 | -1.69% | 468,461 | $436.48 | $430.94 $448.37 |
| Sep 25, 2026 | $446.55 | $452.17 | $441.86 | $443.06 | $-3.49 | -0.78% | 428,227 | $445.10 | $441.86 $452.17 |
| Sep 24, 2026 | $452.13 | $457.70 | $445.00 | $446.55 | $-9.44 | -2.07% | 550,891 | $451.26 | $445.00 $457.70 |
| Sep 23, 2026 | $453.92 | $462.00 | $452.17 | $455.99 | +$2.66 | +0.59% | 481,085 | $456.84 | $452.17 $462.00 |
| Sep 22, 2026 | $447.19 | $454.13 | $442.01 | $453.33 | +$3.23 | +0.72% | 433,677 | $451.03 | $442.01 $454.13 |
| Sep 21, 2026 | $433.00 | $451.02 | $432.06 | $450.10 | +$18.07 | +4.18% | 682,748 | $445.18 | $432.06 $451.02 |
| Sep 18, 2026 | $439.13 | $439.83 | $423.82 | $432.03 | $-2.59 | -0.60% | 1,218,049 | $431.41 | $423.82 $439.83 |
| Sep 17, 2026 | $425.56 | $439.48 | $423.30 | $434.62 | +$11.03 | +2.60% | 520,184 | $435.32 | $423.30 $439.48 |
| Sep 16, 2026 | $430.12 | $435.45 | $418.74 | $423.59 | $-7.29 | -1.69% | 725,154 | $423.88 | $418.74 $435.45 |
| Sep 15, 2026 | $412.12 | $431.67 | $412.06 | $430.88 | +$19.39 | +4.71% | 636,313 | $425.81 | $412.06 $431.67 |
| Sep 14, 2026 | $406.24 | $415.99 | $404.95 | $411.49 | $-0.22 | -0.05% | 560,515 | $412.01 | $404.95 $415.99 |
| Sep 11, 2026 | $400.74 | $415.54 | $400.74 | $411.71 | +$13.23 | +3.32% | 455,051 | $412.33 | $400.74 $415.54 |
| Sep 10, 2026 | $402.89 | $412.01 | $396.88 | $398.48 | $-6.15 | -1.52% | 489,562 | $400.68 | $396.88 $412.01 |
| Sep 9, 2026 | $390.76 | $406.92 | $389.44 | $404.63 | +$15.01 | +3.85% | 663,557 | $404.23 | $389.44 $406.92 |
| Sep 8, 2026 | $390.50 | $392.12 | $386.03 | $389.62 | $-0.85 | -0.22% | 353,084 | $389.66 | $386.03 $392.12 |
| Sep 4, 2026 | $391.45 | $395.29 | $389.62 | $390.47 | $-1.68 | -0.43% | 312,507 | $391.96 | $389.62 $395.29 |
| Sep 3, 2026 | $390.42 | $395.10 | $385.15 | $392.15 | +$1.07 | +0.27% | 324,240 | $391.12 | $385.15 $395.10 |
| Sep 2, 2026 | $398.57 | $398.57 | $384.95 | $391.08 | $-4.64 | -1.17% | 359,045 | $389.91 | $384.95 $398.57 |
| Sep 1, 2026 | $400.59 | $407.63 | $390.37 | $395.72 | $-11.41 | -2.80% | 477,395 | $394.70 | $390.37 $407.63 |
| Aug 31, 2026 | $395.86 | $408.91 | $395.06 | $407.13 | +$12.89 | +3.27% | 878,795 | $406.07 | $395.06 $408.91 |
| Aug 28, 2026 | $409.71 | $410.00 | $394.08 | $394.24 | $-15.98 | -3.90% | 336,166 | $397.34 | $394.08 $410.00 |
| Aug 27, 2026 | $403.39 | $414.17 | $402.19 | $410.22 | +$10.63 | +2.66% | 512,104 | $409.40 | $402.19 $414.17 |
| Aug 26, 2026 | $382.58 | $403.42 | $382.10 | $399.59 | +$16.84 | +4.40% | 507,114 | $397.64 | $382.10 $403.42 |
| Aug 25, 2026 | $382.26 | $386.21 | $378.35 | $382.75 | +$3.71 | +0.98% | 361,765 | $381.90 | $378.35 $386.21 |
| Aug 24, 2026 | $381.34 | $384.39 | $378.29 | $379.04 | $-5.59 | -1.45% | 296,968 | $380.07 | $378.29 $384.39 |
| Aug 21, 2026 | $379.58 | $385.45 | $376.54 | $384.63 | +$6.84 | +1.81% | 575,524 | $383.32 | $376.54 $385.45 |