Skip to main content
logo
F5, Inc. (BMV:FFIV)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,932.00
+42.00 (0.86%)
At close: Oct 28, 2025

F5, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20254,932.004,932.004,932.004,932.004,932.000.86%13
Apr 21, 20254,890.004,890.004,890.004,890.004,890.00-8.34%100
Apr 11, 20255,335.005,335.005,335.005,335.005,335.00-10.49%97
Feb 27, 20255,960.005,960.005,960.005,960.005,960.00-4.10%29
Feb 18, 20256,215.006,215.006,215.006,215.006,215.0033.87%6
Nov 4, 20244,642.534,642.534,642.534,642.534,642.5327.19%161
Aug 20, 20243,650.003,650.003,650.003,650.003,650.0015.18%5
Apr 1, 20243,168.923,168.923,168.923,168.923,168.9217.95%3,001
Sep 18, 20232,686.672,686.672,686.672,686.672,686.67-2.12%1,800
Sep 13, 20232,744.932,744.932,744.932,744.932,744.93-0.33%1,700
Sep 12, 20232,754.002,754.002,754.002,754.002,754.00-2.44%1,100
Sep 8, 20232,822.812,822.812,822.812,822.812,822.817.26%4,900
Aug 25, 20232,631.752,631.752,631.752,631.752,631.75-6,500
Aug 24, 20232,631.782,631.782,631.782,631.782,631.78-1.84%1,100
Aug 16, 20232,681.152,681.152,681.152,681.152,681.15-1.91%540
Aug 8, 20232,733.332,733.332,733.332,733.332,733.330.04%146
Aug 7, 20232,732.192,732.192,732.192,732.192,732.191.37%73
Jul 25, 20232,695.272,695.272,695.272,695.272,695.278.16%800
Jun 27, 20232,491.922,491.922,491.922,491.922,491.920.15%1,200
Jun 22, 20232,488.092,488.092,488.092,488.092,488.09-0.84%6,500
Jun 21, 20232,509.292,509.292,509.292,509.292,509.29-3.41%2,800
May 31, 20232,597.952,597.952,597.952,597.952,597.959.56%700
Apr 26, 20232,371.272,371.272,371.272,371.272,371.270.29%3,500
Apr 25, 20232,364.422,364.422,364.422,364.422,364.42-13.24%7,500
Dec 27, 20222,725.392,725.392,725.392,725.392,725.390.87%700
Dec 23, 20222,701.782,701.782,701.782,701.782,701.78-0.61%350
Dec 22, 20222,712.062,718.442,712.062,718.442,718.44-3.15%3,950
Dec 21, 20222,806.732,806.732,806.732,806.732,806.735.27%85
Nov 4, 20222,666.312,666.312,666.312,666.312,666.31-14.82%2,392
Oct 5, 20223,130.283,130.283,130.283,130.283,130.281.19%624
Jul 13, 20223,093.553,093.553,093.553,093.553,093.55-8.54%1,780
May 17, 20223,382.453,382.453,382.453,382.453,382.45-2.15%1,510
Apr 27, 20223,456.733,456.733,456.733,456.733,456.73-14.37%2,400
Apr 25, 20224,036.784,036.784,036.784,036.784,036.78-1.54%1,600
Apr 13, 20224,099.794,099.794,099.794,099.794,099.79-1.49%3,290
Mar 24, 20224,161.674,161.674,161.674,161.674,161.670.74%972
Mar 10, 20224,131.104,131.104,131.104,131.104,131.10-0.51%5,000
Feb 10, 20224,150.404,154.654,150.404,152.144,152.14-2.84%16,549
Jan 31, 20224,273.624,273.624,273.624,273.624,273.621.75%8,949
Jan 27, 20224,083.274,264.014,083.274,199.934,199.93-8.35%16,707
Jan 25, 20224,582.334,582.334,582.334,582.334,582.330.24%1,340
Jan 24, 20224,571.564,571.564,571.564,571.564,571.56-0.03%4,000
Jan 21, 20224,572.894,572.894,572.894,572.894,572.89-8.40%100
Dec 28, 20214,992.114,992.114,992.114,992.114,992.111.85%64
Dec 16, 20214,901.334,901.334,901.334,901.334,901.3310.41%1,415
Oct 28, 20214,439.404,439.404,439.404,439.404,439.408.70%492
Sep 24, 20214,084.174,084.174,084.174,084.174,084.17-1.35%238
Aug 11, 20214,140.044,140.044,140.044,140.044,140.04-2.15%25
Aug 10, 20214,231.004,231.004,231.004,231.004,231.000.47%95