Historical Stock Price
ETFs Holding FFIV »    FFIV Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/20/2022 $156.87 $157.68 $151.66 $156.28 868.00K
05/23/2022 $157.14 $159.43 $156.25 $158.39 410.80K
05/24/2022 $157.68 $158.08 $154.39 $157.60 327.00K
05/25/2022 $156.34 $158.81 $155.20 $157.29 322.80K
05/26/2022 $157.89 $163.16 $156.91 $162.33 365.60K
F5 is a provider of multi-cloud application security and delivery solutions which enable its customers to develop, deploy, operate, secure, and govern applications in any architecture, from on-premises to the public cloud. Co.'s application services are available as cloud-based, software-as-a-service (SaaS), and software-only solutions supported for multi-cloud environments. In connection with its solutions, Co. provides a range of services, including consulting, training, installation, maintenance, and other technical support services. Co.'s provides hardware and software products, SaaS offerings, and service provider solutions.
FFIV historical stock prices picture
F5 (FFIV) has the following price history information. Looking back at FFIV historical stock prices for the last five trading days, on May 20, 2022, FFIV opened at $156.87, traded as high as $157.68 and as low as $151.66, and closed at $156.28. Trading volume was a total of 868.00K shares. On May 23, 2022, FFIV opened at $157.14, traded as high as $159.43 and as low as $156.25, and closed at $158.39. Trading volume was a total of 410.80K shares. On May 24, 2022, FFIV opened at $157.68, traded as high as $158.08 and as low as $154.39, and closed at $157.60. Trading volume was a total of 327.00K shares. On May 25, 2022, FFIV opened at $156.34, traded as high as $158.81 and as low as $155.20, and closed at $157.29. Trading volume was a total of 322.80K shares. On May 26, 2022, FFIV opened at $157.89, traded as high as $163.16 and as low as $156.91, and closed at $162.33. Trading volume was a total of 365.60K shares.

FFIV Historical Stock Prices By Date:

FFIV historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into F5 shares, starting with a $10,000 purchase of FFIV, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/30/2012
End date: 05/26/2022
Start price/share: $107.54
End price/share: $162.33
Dividends collected/share: $0.00
Total return: 50.95%
Average Annual Total Return: 4.21%
Starting investment: $10,000.00
Ending investment: $15,100.66
Years: 9.99
Date Close
05/20/2022$156.28
05/23/2022$158.39
05/24/2022$157.60
05/25/2022$157.29
05/26/2022$162.33
FFIV is categorized under the Technology sector; below are some other companies in the same sector:

FFN Historical Stock Prices
FH Historical Stock Prices
FICO Historical Stock Prices
FIO Historical Stock Prices
FIRE Historical Stock Prices
FISV Historical Stock Prices
FIT Historical Stock Prices
FIVN Historical Stock Prices
FLIR Historical Stock Prices
FLTX Historical Stock Prices

Also explore: FFIV shares outstanding history

Email EnvelopeFree FFIV Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

FFIV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.