F5 Inc. (FFIV)
NASDAQ: FFIV
· Real-Time Price · USD
285.41
4.82 (1.72%)
At close: May 30, 2025, 3:59 PM
285.38
-0.01%
After-hours: May 30, 2025, 04:44 PM EDT
F5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 279.31 | 285.67 | 277.78 | 285.38 | 285.38 | n/a | 1,281,941 |
| May 29, 2025 | 285.53 | 285.53 | 278.40 | 280.59 | 280.59 | -1.68% | 344,223 |
| May 28, 2025 | 287.04 | 287.51 | 283.13 | 283.29 | 283.29 | 0.96% | 330,894 |
| May 27, 2025 | 285.66 | 286.91 | 284.55 | 286.59 | 286.59 | 1.16% | 306,717 |
| May 23, 2025 | 279.21 | 283.63 | 278.02 | 282.10 | 282.10 | -1.57% | 248,401 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.