5 DAY PERFORMANCE
-15.67%
1 MONTH PERFORMANCE
-37.77%
3 MONTH PERFORMANCE
-30.63%
6 MONTH PERFORMANCE
-16.05%
YEAR-TO-DATE PERFORMANCE
+11.78%
1 YEAR PERFORMANCE
+15.76%
F5 Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $323.87 | $312.55 (-3.5%) | $324.89 | $310.60 | 523.14 K | |
| 11/04/2026 | $333.67 | $329.72 (-1.18%) | $337.10 | $325.13 | 1.00 M | $18.71 B |
| 11/03/2026 | $324.06 | $331.15 (2.19%) | $333.17 | $323.71 | 1.01 M | $18.80 B |
| 11/02/2026 | $336.93 | $324.55 (-3.67%) | $337.24 | $322.61 | 1.65 M | $18.42 B |
| 10/30/2026 | $354.58 | $338.34 (-4.58%) | $356.26 | $334.01 | 2.51 M | $19.20 B |
| 10/29/2026 | $360.01 | $363.46 (0.96%) | $372.00 | $350.43 | 2.10 M | $20.63 B |
| 10/28/2026 | $421.31 | $365.53 (-13.24%) | $429.46 | $361.78 | 3.56 M | $20.75 B |
| 10/27/2026 | $461.45 | $459.36 (-0.45%) | $472.03 | $453.07 | 1.62 M | $26.07 B |
| 10/26/2026 | $458.33 | $461.60 (0.71%) | $465.95 | $452.33 | 553.40 K | $26.20 B |
| 10/23/2026 | $449.04 | $455.42 (1.42%) | $457.50 | $443.39 | 622.55 K | $25.85 B |
| 10/22/2026 | $457.70 | $450.08 (-1.66%) | $457.99 | $445.72 | 494.11 K | $25.67 B |
| 10/21/2026 | $459.70 | $458.59 (-0.24%) | $463.89 | $454.80 | 751.79 K | $26.15 B |
| 10/20/2026 | $451.32 | $456.71 (1.19%) | $458.21 | $438.76 | 447.60 K | $26.05 B |
| 10/19/2026 | $447.72 | $450.80 (0.69%) | $458.76 | $446.32 | 540.15 K | $25.71 B |
| 10/16/2026 | $457.91 | $442.03 (-3.47%) | $459.59 | $440.00 | 493.95 K | $25.21 B |
| 10/15/2026 | $450.68 | $456.58 (1.31%) | $457.38 | $443.70 | 555.99 K | $26.04 B |
| 10/14/2026 | $470.42 | $457.26 (-2.8%) | $470.96 | $455.55 | 575.56 K | $26.08 B |
| 10/13/2026 | $470.92 | $476.24 (1.13%) | $480.22 | $465.48 | 706.20 K | $27.16 B |
| 10/12/2026 | $482.00 | $473.49 (-1.77%) | $483.30 | $470.82 | 382.30 K | $27.00 B |
| 10/09/2026 | $468.50 | $479.83 (2.42%) | $482.47 | $461.70 | 501.13 K | $27.37 B |
| 10/08/2026 | $465.00 | $461.66 (-0.72%) | $470.32 | $459.14 | 509.61 K | $26.33 B |
| 10/07/2026 | $468.57 | $466.65 (-0.41%) | $472.25 | $465.01 | 461.34 K | $26.61 B |
| 10/06/2026 | $463.00 | $469.79 (1.47%) | $472.00 | $460.32 | 518.54 K | $26.79 B |
| 10/05/2026 | $453.22 | $458.53 (1.17%) | $461.49 | $452.88 | 377.75 K | $26.15 B |
| 10/02/2026 | $446.13 | $454.04 (1.77%) | $459.88 | $446.13 | 633.20 K | $25.89 B |
| 10/01/2026 | $448.93 | $443.68 (-1.17%) | $450.94 | $440.69 | 551.05 K | $25.30 B |
| 09/30/2026 | $440.00 | $445.18 (1.18%) | $449.72 | $440.00 | 430.55 K | $25.39 B |
| 09/29/2026 | $435.58 | $438.07 (0.57%) | $441.95 | $428.93 | 663.63 K | $24.98 B |
| 09/28/2026 | $440.98 | $435.56 (-1.23%) | $448.37 | $430.94 | 468.50 K | $24.84 B |
| 09/25/2026 | $446.55 | $443.06 (-0.78%) | $452.17 | $441.86 | 428.23 K | $25.27 B |
| 09/24/2026 | $452.13 | $446.55 (-1.23%) | $457.70 | $445.00 | 550.90 K | $25.47 B |
| 09/23/2026 | $453.92 | $455.99 (0.46%) | $462.00 | $452.17 | 481.09 K | $26.01 B |
| 09/22/2026 | $447.19 | $453.33 (1.37%) | $454.13 | $442.01 | 433.70 K | $25.85 B |
| 09/21/2026 | $433.00 | $450.10 (3.95%) | $451.02 | $432.06 | 682.75 K | $25.67 B |
| 09/18/2026 | $439.13 | $432.03 (-1.62%) | $439.83 | $423.82 | 1.22 M | $24.64 B |
| 09/17/2026 | $425.56 | $434.62 (2.13%) | $439.48 | $423.30 | 520.18 K | $24.79 B |
| 09/16/2026 | $430.12 | $423.59 (-1.52%) | $435.45 | $418.74 | 725.20 K | $24.16 B |
| 09/15/2026 | $412.12 | $430.88 (4.55%) | $431.67 | $412.06 | 638.88 K | $24.57 B |
| 09/14/2026 | $406.24 | $411.49 (1.29%) | $415.99 | $404.95 | 564.92 K | $23.47 B |
| 09/11/2026 | $400.74 | $411.71 (2.74%) | $415.54 | $400.74 | 455.05 K | $23.48 B |
| 09/10/2026 | $402.89 | $398.48 (-1.09%) | $412.01 | $396.88 | 489.60 K | $22.73 B |
| 09/09/2026 | $390.76 | $404.63 (3.55%) | $406.92 | $389.44 | 663.56 K | $23.08 B |
| 09/08/2026 | $390.50 | $389.62 (-0.23%) | $392.12 | $386.03 | 353.10 K | $22.22 B |
| 09/04/2026 | $391.45 | $390.47 (-0.25%) | $395.29 | $389.62 | 312.51 K | $22.27 B |
| 09/03/2026 | $390.42 | $392.15 (0.44%) | $395.10 | $385.15 | 324.24 K | $22.36 B |
| 09/02/2026 | $398.57 | $391.08 (-1.88%) | $398.57 | $384.95 | 359.32 K | $22.30 B |
| 09/01/2026 | $400.59 | $395.72 (-1.22%) | $407.63 | $390.37 | 477.40 K | $22.57 B |
| 08/31/2026 | $395.86 | $407.13 (2.85%) | $408.91 | $395.06 | 877.92 K | $23.22 B |
| 08/28/2026 | $409.71 | $394.24 (-3.78%) | $410.00 | $394.08 | 336.17 K | $22.48 B |
| 08/27/2026 | $403.39 | $410.22 (1.69%) | $414.17 | $402.19 | 512.10 K | $23.40 B |
| 08/26/2026 | $382.58 | $399.59 (4.45%) | $403.42 | $382.10 | 507.11 K | $22.79 B |
| 08/25/2026 | $382.26 | $382.75 (0.13%) | $386.21 | $378.35 | 361.80 K | $21.83 B |
| 08/24/2026 | $381.34 | $379.04 (-0.6%) | $384.39 | $378.29 | 296.97 K | $21.62 B |
| 08/21/2026 | $379.58 | $384.63 (1.33%) | $385.45 | $376.54 | 575.52 K | $21.94 B |
| 08/20/2026 | $382.31 | $377.79 (-1.18%) | $385.60 | $376.21 | 355.48 K | $21.55 B |
| 08/19/2026 | $397.33 | $382.63 (-3.7%) | $397.50 | $381.70 | 425.70 K | $21.82 B |
| 08/18/2026 | $390.81 | $393.62 (0.72%) | $399.26 | $390.81 | 465.26 K | $22.45 B |
| 08/17/2026 | $399.45 | $395.54 (-0.98%) | $401.26 | $394.02 | 434.95 K | $22.56 B |
| 08/14/2026 | $420.05 | $403.20 (-4.01%) | $420.05 | $402.26 | 454.73 K | $22.99 B |
| 08/13/2026 | $421.48 | $416.00 (-1.3%) | $423.60 | $412.55 | 547.06 K | $23.72 B |
| 08/12/2026 | $414.81 | $422.95 (1.96%) | $425.61 | $414.81 | 593.10 K | $24.12 B |
| 08/11/2026 | $410.00 | $414.00 (0.98%) | $419.99 | $406.83 | 534.24 K | $23.61 B |
| 08/10/2026 | $403.87 | $409.99 (1.52%) | $415.79 | $401.83 | 689.96 K | $23.38 B |
| 08/07/2026 | $420.00 | $400.23 (-4.71%) | $420.00 | $400.07 | 589.01 K | $22.83 B |
| 08/06/2026 | $411.72 | $413.07 (0.33%) | $414.80 | $404.00 | 542.60 K | $23.56 B |
| 08/05/2026 | $414.63 | $411.32 (-0.8%) | $417.56 | $408.89 | 651.31 K | $23.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
