stockNASDAQ: FFIV • 28 Days Updates
F5 Inc. (FFIV)
Showing Closing Date Range from Aug, 21 to Sep, 18, 2026.
Price & Performance Trajectory
F5 Inc.NASDAQ: FFIV
Latest Close
$432.03
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 21 to Sep, 18, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesFFIV session performance
✓ Latest Close USD
$432.03
Latest session close
+$47.4vs period start
Period Return % % GAIN
+12.32%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$439.83 / $376.54
Period range envelope
$63.29channel spread
Total Volume SHARES
10.57M
Period turnover
Avg: 528.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 18, 2026 | $432.03 | -0.60% | $439.83 | $423.82 | 1.22M |
| Sep 17, 2026 | $434.62 | +2.60% | $439.48 | $423.30 | 520.1K |
| Sep 16, 2026 | $423.59 | -1.69% | $435.45 | $418.74 | 725.2K |
| Sep 15, 2026 | $430.88 | +4.71% | $431.67 | $412.06 | 638.4K |
| Sep 14, 2026 | $411.49 | +1.29% | $415.99 | $404.95 | 564.9K |
| Sep 11, 2026 | $411.71 | +2.74% | $415.54 | $400.74 | 455.0K |
| Sep 10, 2026 | $398.48 | -1.09% | $412.01 | $396.88 | 489.6K |
| Sep 09, 2026 | $404.63 | +3.85% | $406.92 | $389.44 | 663.5K |
| Sep 08, 2026 | $389.62 | -0.23% | $392.12 | $386.03 | 353.1K |
| Sep 04, 2026 | $390.47 | -0.25% | $395.29 | $389.62 | 312.5K |
| Sep 03, 2026 | $392.15 | +0.27% | $395.10 | $385.15 | 324.2K |
| Sep 02, 2026 | $391.08 | -1.17% | $398.57 | $384.95 | 359.3K |
| Sep 01, 2026 | $395.72 | -2.80% | $407.63 | $390.37 | 477.4K |
| Aug 31, 2026 | $407.13 | +3.27% | $408.91 | $395.06 | 877.9K |
| Aug 28, 2026 | $394.24 | -3.90% | $410.00 | $394.08 | 336.1K |
Page 1 of 2