Stock listing
NASDAQ:FFIV F5, Inc. Stock
Home listing (NASDAQ) of F5, Inc.
Follow F5, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:FFIV
$338.34 USD -25.12 (-6.9%)
Close on Oct 30, 2026
- Day range
- $334.01 – $356.26 USDOct 30, 2026
- Volume
- 2.51M sharesOct 30, 2026
- Market cap
- $19.16B USDAt the close on Oct 30, 2026 · price × 56.63M shares outstanding
- 52-week range
- $223.76 – $483.30 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $277.1M USDMedian day 537,150 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:FFIV · Home | $338.34 USD | -25.12 (-6.9%) | 2,512,000 | $354.58 | $356.26 | $334.01 | $363.46 | Close on Oct 30, 2026 |
| LSE:0IL6 | $459.79 USD | +5.85 (+1.3%) | 254 | $468.56 | $471.84 | $453.53 | $453.94 | Close on Oct 27, 2026 |
| Frankfurt:FFV | €321.00 EUR | -70.40 (-18.0%) | 18 | €321.00 | €321.00 | €321.00 | €391.40 | Close on Oct 30, 2026 |
| B3:F1FI34 | 512.00 BRL | — | — | 512.00 | 512.00 | 512.00 | — | Close on Oct 14, 2026 |
| Munich:FFV | €411.75 EUR | +10.25 (+2.6%) | — | €411.65 | €411.75 | €411.65 | €401.50 | Close on Oct 27, 2026 |
| Dusseldorf:FFV | €300.00 EUR | -106.90 (-26.3%) | — | €321.00 | €321.00 | €300.00 | €406.90 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:FFIV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $338.34 | -25.12 | -6.9% | $354.58 | $356.26 | $334.01 | 2,512,000 | |
| $363.46 | -2.07 | -0.6% | $360.01 | $372.00 | $350.43 | 2,097,300 | |
| $365.53 | -93.83 | -20.4% | $421.31 | $429.46 | $361.78 | 3,560,500 | |
| $459.36 | -2.24 | -0.5% | $461.45 | $472.03 | $453.07 | 1,615,200 | |
| $461.60 | +6.18 | +1.4% | $458.33 | $465.95 | $452.33 | 553,400 | |
| $455.42 | +5.34 | +1.2% | $449.04 | $457.50 | $443.39 | 622,500 | |
| $450.08 | -8.51 | -1.9% | $457.70 | $457.99 | $445.72 | 494,100 | |
| $458.59 | +1.88 | +0.4% | $459.70 | $463.89 | $454.80 | 751,700 | |
| $456.71 | +5.91 | +1.3% | $451.32 | $458.21 | $438.76 | 447,600 | |
| $450.80 | +8.77 | +2.0% | $447.72 | $458.76 | $446.32 | 540,100 | |
| $442.03 | -14.55 | -3.2% | $457.91 | $459.59 | $440.00 | 493,900 | |
| $456.58 | -0.68 | -0.1% | $450.68 | $457.38 | $443.70 | 555,900 | |
| $457.26 | -18.98 | -4.0% | $470.42 | $470.96 | $455.55 | 575,500 | |
| $476.24 | +2.75 | +0.6% | $470.92 | $480.22 | $465.48 | 706,200 | |
| $473.49 | -6.34 | -1.3% | $482.00 | $483.30 | $470.82 | 382,300 | |
| $479.83 | +18.17 | +3.9% | $468.50 | $482.47 | $461.70 | 501,000 | |
| $461.66 | -4.99 | -1.1% | $465.00 | $470.32 | $459.14 | 509,600 | |
| $466.65 | -3.14 | -0.7% | $468.57 | $472.25 | $465.01 | 461,300 | |
| $469.79 | +11.26 | +2.5% | $463.00 | $472.00 | $460.32 | 518,400 | |
| $458.53 | +4.49 | +1.0% | $453.22 | $461.49 | $452.88 | 377,600 | |
| $454.04 | +10.36 | +2.3% | $446.13 | $459.88 | $446.13 | 633,200 | |
| $443.68 | -1.50 | -0.3% | $448.93 | $450.94 | $440.69 | 551,000 | |
| $445.18 | +7.11 | +1.6% | $440.00 | $449.72 | $440.00 | 430,500 | |
| $438.07 | +2.51 | +0.6% | $435.58 | $441.95 | $428.93 | 663,600 | |
| $435.56 | -7.50 | -1.7% | $440.98 | $448.37 | $430.94 | 468,500 | |
| $443.06 | -3.49 | -0.8% | $446.55 | $452.17 | $441.86 | 428,200 | |
| $446.55 | -9.44 | -2.1% | $452.13 | $457.70 | $445.00 | 550,900 | |
| $455.99 | +2.66 | +0.6% | $453.92 | $462.00 | $452.17 | 480,900 | |
| $453.33 | +3.23 | +0.7% | $447.19 | $454.13 | $442.01 | 433,700 | |
| $450.10 | +18.07 | +4.2% | $433.00 | $451.02 | $432.06 | 682,700 | |
| $432.03 | -2.59 | -0.6% | $439.13 | $439.83 | $423.82 | 1,217,600 | |
| $434.62 | +11.03 | +2.6% | $425.56 | $439.48 | $423.30 | 520,100 | |
| $423.59 | -7.29 | -1.7% | $430.12 | $435.45 | $418.74 | 725,200 | |
| $430.88 | +19.39 | +4.7% | $412.12 | $431.67 | $412.06 | 638,400 | |
| $411.49 | -0.22 | -0.1% | $406.24 | $415.99 | $404.95 | 564,900 | |
| $411.71 | +13.23 | +3.3% | $400.74 | $415.54 | $400.74 | 455,000 | |
| $398.48 | -6.15 | -1.5% | $402.89 | $412.01 | $396.88 | 489,600 | |
| $404.63 | +15.01 | +3.9% | $390.76 | $406.92 | $389.44 | 663,500 | |
| $389.62 | -0.85 | -0.2% | $390.50 | $392.12 | $386.03 | 353,100 | |
| $390.47 | -1.68 | -0.4% | $391.45 | $395.29 | $389.62 | 312,500 | |
| $392.15 | +1.07 | +0.3% | $390.42 | $395.10 | $385.15 | 324,200 | |
| $391.08 | -4.64 | -1.2% | $398.57 | $398.57 | $384.95 | 359,300 | |
| $395.72 | -11.41 | -2.8% | $400.59 | $407.63 | $390.37 | 477,400 | |
| $407.13 | +12.89 | +3.3% | $395.86 | $408.91 | $395.06 | 877,900 | |
| $394.24 | -15.98 | -3.9% | $409.71 | $410.00 | $394.08 | 336,100 | |
| $410.22 | +10.63 | +2.7% | $403.39 | $414.17 | $402.19 | 512,000 | |
| $399.59 | +16.84 | +4.4% | $382.58 | $403.42 | $382.10 | 507,100 | |
| $382.75 | +3.71 | +1.0% | $382.26 | $386.21 | $378.35 | 361,800 | |
| $379.04 | -5.59 | -1.5% | $381.34 | $384.39 | $378.29 | 296,900 | |
| $384.63 | +6.84 | +1.8% | $379.58 | $385.45 | $376.54 | 575,500 | |
| $377.79 | -4.84 | -1.3% | $382.31 | $385.60 | $376.21 | 355,400 | |
| $382.63 | -10.99 | -2.8% | $397.33 | $397.50 | $381.70 | 425,700 | |
| $393.62 | -1.92 | -0.5% | $390.81 | $399.26 | $390.81 | 465,200 | |
| $395.54 | -7.66 | -1.9% | $399.45 | $401.26 | $394.02 | 434,800 | |
| $403.20 | -12.80 | -3.1% | $420.05 | $420.05 | $402.26 | 454,700 | |
| $416.00 | -6.95 | -1.6% | $421.48 | $423.60 | $412.55 | 547,000 | |
| $422.95 | +8.95 | +2.2% | $414.81 | $425.61 | $414.81 | 593,100 | |
| $414.00 | +4.01 | +1.0% | $410.00 | $419.99 | $406.83 | 534,200 | |
| $409.99 | +9.76 | +2.4% | $403.87 | $415.79 | $401.83 | 689,900 | |
| $400.23 | -12.84 | -3.1% | $420.00 | $420.00 | $400.07 | 588,800 | |
| $413.07 | +1.75 | +0.4% | $411.72 | $414.80 | $404.00 | 542,600 | |
| $411.32 | -0.93 | -0.2% | $414.63 | $417.56 | $408.89 | 651,300 | |
| $412.25 | +5.90 | +1.5% | $410.63 | $418.59 | $408.21 | 1,168,100 | |
| $406.35 | +3.78 | +0.9% | $403.80 | $408.26 | $392.39 | 1,040,700 | |
| $402.57 | +13.82 | +3.6% | $394.37 | $405.85 | $394.01 | 754,300 | |
| $388.75 | +1.80 | +0.5% | $390.60 | $393.58 | $386.01 | 719,300 |
- Ticker
- NASDAQ:FFIV
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 28, 2026
F5 and Oracle Collaborate to Strengthen Application Security in the AI Era
Latest earnings call · Oct 27, 2026
F5 (NASDAQ:FFIV) Q4 2026 Earnings Call
Replay and transcript
Latest deck · Oct 27, 2026
Q4 FY2026 Earnings Presentation
Earnings · 54 slides
Calls
Replays
F5 (NASDAQ:FFIV) Q4 2026 Earnings Call
Tue, Oct 27, 2026 · 4:30 PM ET
Watch TranscriptF5 (NASDAQ:FFIV) Q3 2026 Earnings Call
Mon, Jul 27, 2026 · 4:30 PM ET
Watch TranscriptF5 (NASDAQ:FFIV) Q2 2026 Earnings Call
Tue, Apr 28, 2026 · 4:30 PM ET
Watch Transcript
Latest news
F5 and Oracle Collaborate to Strengthen Application Security in the AI Era
Oct 28, 2026
Closed $365.53 (-20.4%) on Oct 28, 2026
F5 Reports Fourth Quarter Results with 23% Product Revenue Growth
Oct 27, 2026
Closed $365.53 (-20.4%) on Oct 28, 2026
F5 and Telenor Partner to Build the AI Service Plane for Sovereign AI on NVIDIA-powered AI Factory Infrastructure
Oct 21, 2026
Closed $458.59 (+0.4%) on Oct 21, 2026
F5 to Report Fourth Quarter and Fiscal Year 2026 Financial Results
Oct 8, 2026
Closed $479.83 (+3.9%) on Oct 9, 2026
F5 Helps Service Providers Modernize Critical Network Services With Greater Infrastructure Efficiency and Control
Oct 7, 2026
Closed $466.65 (-0.7%) on Oct 7, 2026
F5 Named a Leader in the 2026 IDC MarketScape for Worldwide WAAP Platforms for the Second Time
Oct 1, 2026
Closed $443.68 (-0.3%) on Oct 1, 2026
F5 Positioned as Market Shaper in the Gartner Emerging Market Quadrant for AI Application Security
Sep 18, 2026
Closed $432.03 (-0.6%) on Sep 18, 2026
F5 Announces Strategic Partnership With Omnissa to Deliver Secure, High-Performance Digital Workspaces
Sep 16, 2026
Closed $423.59 (-1.7%) on Sep 16, 2026
F5 Distributed Cloud Bot Defense Adds Device Intelligence and Agentic AI detection to Guard Against Automated Account Abuse
Sep 15, 2026
Closed $430.88 (+4.7%) on Sep 15, 2026
F5 expands AI Security Platform with F5 Workforce AI Security
Sep 14, 2026
Closed $430.88 (+4.7%) on Sep 15, 2026
Decks
Q4 FY2026 Earnings Presentation
Earnings · 54 slides · Oct 27, 2026
Q3 FY2026 Earnings Presentation
Earnings · 45 slides · Jul 27, 2026
Investor Day (May 2026)
Investor day · 128 slides · May 28, 2026
Shareholder Meeting (February 2026)
Shareholder meeting · 18 slides · Feb 25, 2026
F5, Inc. on 6ix
- News releases
- 53 in the last 12 months · 230 in all · newest Oct 28, 2026 · oldest 2019
- Calls
- 24 calls with a replay · 24 with a transcript · latest Oct 27, 2026
- Decks
- 33 decks · latest Oct 27, 2026
Where F5, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:FFIV · Home listing · This page | NASDAQ | United States | USD |
| gettex:FFV | gettex | Germany | EUR |
| Tradegate:FFV | Tradegate | Germany | EUR |
| LSE:0IL6 | LSE | United Kingdom | USD |
| Frankfurt:FFV | Frankfurt | Germany | EUR |
| Milan:1FFIV | Milan | Italy | EUR |
| LS Exchange:922977 | LS Exchange | Germany | EUR |
| Lang & Schwarz:922977 | Lang & Schwarz | Germany | EUR |
| BMV:FFIV | BMV | Mexico | MXN |
| B3:F1FI34 | B3 | Brazil | BRL |
| BOATS:FFIV | BOATS | United States | USD |
| BIVA:FFIV | BIVA | Mexico | MXN |
| Munich:FFV | Munich | Germany | EUR |
| BX Swiss:FFV | BX Swiss | Switzerland | CHF |
| Dusseldorf:FFV | Dusseldorf | Germany | EUR |
| Hanover:FFV | Hanover | Germany | EUR |
| Stuttgart:FFV | Stuttgart | Germany | EUR |
| Hamburg:FFV | Hamburg | Germany | EUR |
| Xetra:FFV | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about F5, Inc.