FFIV - F5, INC.
286.22
2.580 0.901%
Share volume: 581,842
Last Updated: 03-06-2026
Computer Hardware/Computer & Office Equipment:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$283.64
2.58
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $277.05 | $277.05 | $286.79 | $286.79 | $275.86 | $275.86 | $286.22 | $286.22 | 581,842 | $581,842.00 |
| 03-05-2026 | $283.26 | $283.26 | $287.65 | $287.65 | $278.69 | $278.69 | $283.64 | $283.64 | 527,457 | $527,457.00 |
| 03-04-2026 | $280.48 | $280.48 | $286.96 | $286.96 | $277.26 | $277.26 | $286.12 | $286.12 | 713,335 | $713,335.00 |
| 03-03-2026 | $272.80 | $272.80 | $281.98 | $281.98 | $270.79 | $270.79 | $281.54 | $281.54 | 618,601 | $618,601.00 |
| 03-02-2026 | $271.58 | $271.58 | $279.45 | $279.45 | $269.84 | $269.84 | $278.00 | $278.00 | 507,311 | $507,311.00 |
| 02-27-2026 | $273.95 | $273.95 | $275.23 | $275.23 | $266.68 | $266.68 | $271.36 | $271.36 | 1,185,390 | $1,185,390.00 |
| 02-26-2026 | $280.77 | $280.77 | $283.53 | $283.53 | $275.81 | $275.81 | $277.52 | $277.52 | 842,387 | $842,387.00 |
| 02-25-2026 | $275.06 | $275.06 | $278.92 | $278.92 | $272.56 | $272.56 | $278.55 | $278.55 | 1,254,291 | $1,254,291.00 |
| 02-24-2026 | $269.57 | $269.57 | $275.38 | $275.38 | $266.08 | $266.08 | $272.03 | $272.03 | 632,541 | $632,541.00 |
| 02-23-2026 | $275.82 | $275.82 | $276.69 | $276.69 | $268.50 | $268.50 | $269.52 | $269.52 | 564,431 | $564,431.00 |