TipRanks
Go Ultimate55% OFF

F5, Inc. (FFV) Historical Prices

DE:FFV historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026322.70322.70301.00301.00301.00-7.89%23427.66
Oct 29, 2026328.70328.70323.00326.80326.80-0.88%10615.64
Oct 28, 2026395.50396.00329.70329.70329.70-20.63%659.94
Oct 27, 2026405.40416.90405.40415.40415.40+0.44%00.00
Oct 26, 2026411.90413.60407.60413.60413.60+1.45%254.07
Oct 23, 2026401.50407.70401.50407.70407.70+1.39%40.66
Oct 22, 2026405.90406.70402.10402.10402.10-1.54%18156.45
Oct 21, 2026412.60412.60404.20408.40408.40+2.00%123.98
Oct 20, 2026393.60403.70393.60400.40400.40-1.14%00.00
Oct 19, 2026395.20395.20395.20395.20395.20-2.42%00.00
Oct 16, 2026405.00405.00405.00405.00405.00+0.05%00.00
Oct 15, 2026404.00404.80404.00404.80404.80-4.26%20.67
Oct 14, 2026422.80422.80422.80422.80422.80+0.55%00.00
Oct 13, 2026420.50420.50420.50420.50420.50-2.35%00.00
Oct 12, 2026430.60430.60430.60430.60430.60+4.59%62.08
Oct 09, 2026409.90411.70409.90411.70411.70-0.63%103.66
Oct 08, 2026414.30414.30414.30414.30414.30-0.46%00.00
Oct 07, 2026416.20416.20416.20416.20416.20+2.29%00.00
Oct 06, 2026406.90406.90406.90406.90406.90+0.77%00.00
Oct 05, 2026403.80403.80403.80403.80403.80+2.77%00.00
Oct 02, 2026392.90392.90392.90392.90392.90-0.48%00.00
Oct 01, 2026394.80394.80394.80394.80394.80+2.79%00.00
Sep 30, 2026384.10384.10384.10384.10384.10+0.81%00.00
Sep 29, 2026381.00381.00381.00381.00381.00-3.23%00.00
Sep 28, 2026386.20393.70386.20393.70393.70+0.59%4019.09
Sep 25, 2026391.40391.40391.40391.40391.40-1.66%00.00
Sep 24, 2026398.00398.00398.00398.00398.00-0.82%00.00
Sep 23, 2026394.90404.50394.90401.30401.30+2.50%2615.45
Sep 22, 2026391.40391.50391.40391.50391.50+4.12%2721.53
Sep 21, 2026375.60376.00375.60376.00376.00-0.34%32.49
Sep 18, 2026377.30377.30377.30377.30377.30+0.80%00.00
Sep 17, 2026368.40374.30368.40374.30374.30+2.02%32.03
Sep 16, 2026372.10372.10366.90366.90366.90+3.50%32.10
Sep 15, 2026354.50354.50354.50354.50354.50+0.65%00.00
Sep 14, 2026352.20352.20352.20352.20352.20+1.67%00.00
Sep 11, 2026341.70346.40341.70346.40346.40+0.61%75.19
Sep 10, 2026346.30346.30344.30344.30344.30+3.15%32.30
Sep 09, 2026333.80333.80333.80333.80333.80-0.18%00.00
Sep 08, 2026334.40334.40334.40334.40334.40-0.15%00.00
Sep 07, 2026334.90334.90334.90334.90334.90-0.36%00.00
Sep 04, 2026336.10336.10336.10336.10336.10+0.27%00.00
Sep 03, 2026335.20335.20335.20335.20335.20-1.32%00.00
Sep 02, 2026339.70339.70339.70339.70339.70+0.09%00.00
Sep 01, 2026349.40349.40339.40339.40339.40+0.30%62.55
Aug 31, 2026338.40338.40338.40338.40338.40-3.42%00.00
Aug 28, 2026350.40350.40350.40350.40350.40+2.46%00.00
Aug 27, 2026342.00342.00342.00342.00342.00+4.78%00.00
Aug 26, 2026326.40326.40326.40326.40326.40+0.65%00.00
Aug 25, 2026324.30324.30324.30324.30324.30-0.70%00.00
Aug 24, 2026326.60326.60326.60326.60326.60+1.52%00.00