← Back to watchlist

Stock detail

FFIV · FFIV

USD

Sources: StockAnalysis · MarketBeat

CollectionSuccess

Current price$430.02
Consensus target
$420.72
Gap to consensus
-2.2%
Confidence
49%
Analyst range
$300.00 – $515.00
Std deviation
$64.19
Last updated
Sep 16, 02:05 PM

Consensus by source

SourceTargetRangeAnalystsUpdated
StockAnalysis$436.10USD$300.00 – $515.00USD10—
MarketBeat$416.63USD$300.00 – $515.00USD11—

Price history & SEC filings

Up day Down day SEC filing

Price and SEC filing data

  • 2026-03-16: Open $289.31, High $292.10, Low $282.66, Close $283.73, Volume 841.1K.
  • 2026-03-17: Open $283.06, High $290.63, Low $282.45, Close $286.03, Volume 759.9K.
  • 2026-03-18: Open $286.03, High $289.38, Low $281.77, Close $282.20, Volume 608.4K.
  • 2026-03-19: Open $279.91, High $293.53, Low $279.37, Close $290.30, Volume 1.3M.
  • 2026-03-20: Open $291.06, High $295.51, Low $282.25, Close $284.28, Volume 3M.
  • 2026-03-23: Open $288.37, High $290.80, Low $286.43, Close $289.75, Volume 587.9K.
  • 2026-03-24: Open $286.83, High $290.91, Low $285.00, Close $289.04, Volume 445.4K.
  • 2026-03-25: Open $292.87, High $300.62, Low $290.93, Close $297.86, Volume 774.6K.
  • 2026-03-26: Open $297.24, High $304.00, Low $292.49, Close $293.15, Volume 642.5K.
  • 2026-03-27: Open $290.04, High $291.41, Low $278.35, Close $281.98, Volume 664.3K.
  • 2026-03-30: Open $283.41, High $285.73, Low $278.16, Close $279.73, Volume 536.5K.
  • 2026-03-31: Open $281.18, High $291.29, Low $277.18, Close $289.33, Volume 513K.
  • 2026-04-01: Open $290.82, High $297.31, Low $289.00, Close $295.65, Volume 526.8K.
  • 2026-04-02: Open $290.64, High $304.49, Low $290.64, Close $303.35, Volume 553.1K.
  • 2026-04-06: Open $306.44, High $308.90, Low $304.85, Close $307.64, Volume 505K.
  • 2026-04-07: Open $307.20, High $310.39, Low $302.83, Close $309.10, Volume 493.3K.
  • 2026-04-08: Open $315.09, High $315.34, Low $303.58, Close $304.76, Volume 946.3K.
  • 2026-04-09: Open $303.56, High $305.77, Low $289.87, Close $294.59, Volume 896.9K.
  • 2026-04-10: Open $294.50, High $295.14, Low $284.00, Close $289.81, Volume 639.6K.
  • 2026-04-13: Open $287.04, High $298.49, Low $287.04, Close $298.07, Volume 642.1K.
  • 2026-04-14: Open $300.00, High $301.73, Low $294.46, Close $295.19, Volume 572.4K.
  • 2026-04-15: Open $296.70, High $300.35, Low $295.91, Close $299.09, Volume 506.9K.
  • 2026-04-16: Open $301.69, High $308.16, Low $300.02, Close $308.06, Volume 649.7K.
  • 2026-04-17: Open $310.54, High $313.75, Low $306.91, Close $310.87, Volume 606.7K.
  • 2026-04-20: Open $310.50, High $314.44, Low $310.00, Close $314.00, Volume 490.4K.
  • 2026-04-21: Open $314.91, High $319.68, Low $314.31, Close $315.56, Volume 801.1K.
  • 2026-04-22: Open $316.50, High $318.54, Low $308.70, Close $311.18, Volume 536.7K.
  • 2026-04-23: Open $311.10, High $311.54, Low $294.69, Close $299.89, Volume 934.7K.
  • 2026-04-24: Open $299.75, High $303.71, Low $293.67, Close $303.16, Volume 830.7K.
  • 2026-04-27: Open $301.94, High $304.64, Low $295.68, Close $297.72, Volume 934K.
  • 2026-04-28: Open $299.08, High $305.06, Low $290.60, Close $303.79, Volume 1.7M.
  • 2026-04-29: Open $313.50, High $331.96, Low $311.84, Close $328.15, Volume 1.7M.
  • 2026-04-30: Open $327.54, High $329.20, Low $318.93, Close $323.90, Volume 1M.
  • 2026-05-01: Open $324.49, High $326.00, Low $320.14, Close $323.20, Volume 778.8K.
  • 2026-05-04: Open $322.33, High $332.49, Low $322.32, Close $329.93, Volume 652.1K.
  • 2026-05-05: Open $330.58, High $340.61, Low $329.93, Close $339.90, Volume 599.1K.
  • 2026-05-06: Open $339.94, High $342.87, Low $331.17, Close $341.02, Volume 675.2K.
  • 2026-05-07: Open $342.48, High $347.47, Low $340.69, Close $345.02, Volume 713.6K.
  • 2026-05-08: Open $345.03, High $354.52, Low $342.83, Close $354.03, Volume 708.8K.
  • 2026-05-11: Open $353.60, High $360.00, Low $350.94, Close $358.30, Volume 553.8K.
  • 2026-05-12: Open $358.68, High $362.00, Low $352.05, Close $354.98, Volume 505.2K.
  • 2026-05-13: Open $354.54, High $359.93, Low $349.73, Close $357.40, Volume 652.8K.
  • 2026-05-14: Open $360.34, High $365.53, Low $356.45, Close $364.59, Volume 967.8K.
  • 2026-05-15: Open $360.00, High $365.83, Low $358.82, Close $362.58, Volume 536.8K.
  • 2026-05-18: Open $375.34, High $385.00, Low $370.74, Close $379.74, Volume 827.3K.
  • 2026-05-19: Open $378.03, High $386.29, Low $378.03, Close $383.50, Volume 776.9K.
  • 2026-05-20: Open $381.88, High $391.25, Low $379.89, Close $382.42, Volume 639.5K.
  • 2026-05-21: Open $382.42, High $387.26, Low $379.22, Close $383.70, Volume 720.5K.
  • 2026-05-22: Open $386.69, High $395.77, Low $386.69, Close $393.63, Volume 451.1K.
  • 2026-05-26: Open $394.45, High $399.59, Low $390.59, Close $397.00, Volume 537.7K.
  • 2026-05-27: Open $394.11, High $395.86, Low $385.34, Close $388.15, Volume 756.9K.
  • 2026-05-28: Open $388.27, High $397.88, Low $372.62, Close $383.43, Volume 1.3M.
  • 2026-05-29: Open $385.74, High $389.94, Low $374.65, Close $383.45, Volume 1.7M.
  • 2026-06-01: Open $383.29, High $396.51, Low $382.59, Close $395.62, Volume 654.1K.
  • 2026-06-02: Open $397.80, High $410.11, Low $394.02, Close $409.13, Volume 734.2K.
  • 2026-06-03: Open $405.65, High $411.52, Low $398.47, Close $405.66, Volume 660.5K.
  • 2026-06-04: Open $403.24, High $409.04, Low $392.49, Close $408.66, Volume 519.3K.
  • 2026-06-05: Open $405.14, High $406.27, Low $393.04, Close $393.35, Volume 433.1K.
  • 2026-06-08: Open $391.77, High $402.39, Low $387.88, Close $396.19, Volume 422.2K.
  • 2026-06-09: Open $399.70, High $403.39, Low $381.93, Close $395.23, Volume 470.8K.
  • 2026-06-10: Open $394.67, High $401.24, Low $389.58, Close $390.77, Volume 466K.
  • 2026-06-11: Open $390.96, High $397.40, Low $387.32, Close $393.84, Volume 455.6K.
  • 2026-06-12: Open $397.89, High $398.79, Low $390.59, Close $396.16, Volume 289.3K.
  • 2026-06-15: Open $397.71, High $404.00, Low $392.88, Close $396.81, Volume 544.3K.
  • 2026-06-16: Open $398.50, High $401.25, Low $386.28, Close $388.85, Volume 526.2K.
  • 2026-06-17: Open $388.11, High $392.00, Low $381.60, Close $384.88, Volume 527.2K.
  • 2026-06-18: Open $389.68, High $391.77, Low $374.40, Close $385.49, Volume 1.7M.
  • 2026-06-22: Open $383.73, High $392.59, Low $383.64, Close $391.27, Volume 616.9K.
  • 2026-06-23: Open $387.20, High $393.68, Low $386.67, Close $389.53, Volume 695.6K.
  • 2026-06-24: Open $389.01, High $391.49, Low $382.16, Close $384.78, Volume 557.9K.
  • 2026-06-25: Open $384.78, High $390.00, Low $381.67, Close $386.01, Volume 460.1K.
  • 2026-06-26: Open $386.23, High $395.96, Low $382.01, Close $394.53, Volume 804.3K.
  • 2026-06-29: Open $400.00, High $414.00, Low $396.92, Close $410.56, Volume 735.2K.
  • 2026-06-30: Open $413.41, High $427.54, Low $407.00, Close $415.96, Volume 1M.
  • 2026-07-01: Open $413.41, High $424.87, Low $413.01, Close $424.18, Volume 668.9K.
  • 2026-07-02: Open $422.37, High $425.34, Low $404.54, Close $408.14, Volume 590.7K.
  • 2026-07-06: Open $407.00, High $426.28, Low $407.00, Close $419.03, Volume 448.8K.
  • 2026-07-07: Open $421.53, High $423.91, Low $415.19, Close $417.11, Volume 436.8K.
  • 2026-07-08: Open $415.32, High $420.72, Low $408.99, Close $419.14, Volume 430.6K.
  • 2026-07-09: Open $418.12, High $431.41, Low $418.12, Close $430.32, Volume 612.9K.
  • 2026-07-10: Open $427.79, High $432.74, Low $425.82, Close $430.39, Volume 359.6K.
  • 2026-07-13: Open $426.92, High $431.66, Low $418.24, Close $420.95, Volume 420.2K.
  • 2026-07-14: Open $424.34, High $432.68, Low $421.97, Close $431.26, Volume 588.6K.
  • 2026-07-15: Open $433.94, High $435.00, Low $414.44, Close $421.47, Volume 497.5K.
  • 2026-07-16: Open $419.34, High $419.49, Low $399.97, Close $403.41, Volume 483.6K.
  • 2026-07-17: Open $395.12, High $413.54, Low $391.97, Close $409.10, Volume 461.6K.
  • 2026-07-20: Open $410.98, High $419.84, Low $410.98, Close $411.92, Volume 398.2K.
  • 2026-07-21: Open $417.03, High $417.03, Low $407.57, Close $408.74, Volume 632.4K.
  • 2026-07-22: Open $405.20, High $408.60, Low $399.56, Close $400.61, Volume 542.1K.
  • 2026-07-23: Open $398.51, High $403.49, Low $386.79, Close $388.08, Volume 562.4K.
  • 2026-07-24: Open $393.77, High $393.77, Low $385.37, Close $392.21, Volume 530.7K.
  • 2026-07-27: Open $398.80, High $410.81, Low $391.54, Close $407.96, Volume 1.6M.
  • 2026-07-28: Open $393.99, High $414.00, Low $366.93, Close $403.46, Volume 1.6M.
  • 2026-07-29: Open $403.46, High $411.10, Low $385.72, Close $386.95, Volume 850.6K.
  • 2026-07-30: Open $390.60, High $393.58, Low $386.01, Close $388.75, Volume 719.3K.
  • 2026-07-31: Open $394.37, High $405.85, Low $394.01, Close $402.57, Volume 754.3K.
  • 2026-08-03: Open $403.80, High $408.26, Low $392.39, Close $406.35, Volume 1M.
  • 2026-08-04: Open $410.63, High $418.59, Low $408.21, Close $412.25, Volume 1.2M.
  • 2026-08-05: Open $414.63, High $417.56, Low $408.89, Close $411.32, Volume 651.3K.
  • 2026-08-06: Open $411.72, High $414.80, Low $404.00, Close $413.07, Volume 542.6K.
  • 2026-08-07: Open $420.00, High $420.00, Low $400.07, Close $400.23, Volume 588.8K.
  • 2026-08-10: Open $403.87, High $415.79, Low $401.83, Close $409.99, Volume 689.9K.
  • 2026-08-11: Open $410.00, High $419.99, Low $406.83, Close $414.00, Volume 534.2K.
  • 2026-08-12: Open $414.81, High $425.61, Low $414.81, Close $422.95, Volume 593.1K.
  • 2026-08-13: Open $421.48, High $423.60, Low $412.55, Close $416.00, Volume 547K.
  • 2026-08-14: Open $420.05, High $420.05, Low $402.26, Close $403.20, Volume 454.7K.
  • 2026-08-17: Open $399.45, High $401.26, Low $394.02, Close $395.54, Volume 434.8K.
  • 2026-08-18: Open $390.81, High $399.26, Low $390.81, Close $393.62, Volume 465.2K.
  • 2026-08-19: Open $397.33, High $397.50, Low $381.70, Close $382.63, Volume 425.7K.
  • 2026-08-20: Open $382.31, High $385.60, Low $376.21, Close $377.79, Volume 355.4K.
  • 2026-08-21: Open $379.58, High $385.45, Low $376.54, Close $384.63, Volume 575.5K.
  • 2026-08-24: Open $381.34, High $384.39, Low $378.29, Close $379.04, Volume 296.9K.
  • 2026-08-25: Open $382.26, High $386.21, Low $378.35, Close $382.75, Volume 361.8K.
  • 2026-08-26: Open $382.58, High $403.42, Low $382.10, Close $399.59, Volume 507.1K.
  • 2026-08-27: Open $403.39, High $414.17, Low $402.19, Close $410.22, Volume 512K.
  • 2026-08-28: Open $409.71, High $410.00, Low $394.08, Close $394.24, Volume 336.1K.
  • 2026-08-31: Open $395.86, High $408.91, Low $395.06, Close $407.13, Volume 877.9K.
  • 2026-09-01: Open $400.59, High $407.63, Low $390.37, Close $395.72, Volume 477.4K.
  • 2026-09-02: Open $398.57, High $398.57, Low $384.95, Close $391.08, Volume 359.3K.
  • 2026-09-03: Open $390.42, High $395.10, Low $385.15, Close $392.15, Volume 324.2K.
  • 2026-09-04: Open $391.45, High $395.29, Low $389.62, Close $390.47, Volume 312.5K.
  • 2026-09-08: Open $390.50, High $392.12, Low $386.03, Close $389.62, Volume 353.1K.
  • 2026-09-09: Open $390.76, High $406.92, Low $389.44, Close $404.63, Volume 663.5K.
  • 2026-09-10: Open $402.89, High $412.01, Low $396.88, Close $398.48, Volume 489.6K.
  • 2026-09-11: Open $400.74, High $415.54, Low $400.74, Close $411.71, Volume 455K.
  • 2026-09-14: Open $406.24, High $415.99, Low $404.95, Close $411.49, Volume 564.9K.
  • 2026-09-15: Open $412.12, High $431.67, Low $412.06, Close $430.88, Volume 638.4K.
  • 2026-09-16: Open $430.12, High $435.45, Low $428.91, Close $430.02, Volume 58.3K.
  • 4 · Insider transaction filing. Filed 2026-09-15. Accession 0001869466-26-000012.View filing
  • 4 · Insider transaction filing. Filed 2026-09-15. Accession 0002046054-26-000010.View filing
  • 4 · Insider transaction filing. Filed 2026-09-02. Accession 0002060650-26-000010.View filing

SEC activity

Recent SEC filings

Data coverage

  • PricePrice updated
  • EstimatesEstimates available from 2 sources
  • SECSEC filings available