FFIV: F5 Networks Inc.

As of Thursday, July 16th, 2026

$ 403.41

-18.06 -4.29%

Open: 419.34
High: 419.49
Low: 399.97
Volume: 473,738
Previous Close on Wednesday, July 15th, 2026

$ 421.47

-9.79 -2.27%

Open: 433.94
High: 435.00
Low: 414.44
Volume: 49,715

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 419.34 419.49 399.97 403.41 473,738 -18.06 -4.29
2026-07-15 433.94 435.00 414.44 421.47 49,715 -9.79 -2.27
2026-07-14 424.34 432.68 421.97 431.26 577,451 +10.31 +2.45
2026-07-13 426.92 431.66 418.24 420.95 419,814 -9.44 -2.19
2026-07-10 427.79 432.74 425.82 430.39 357,171 +0.07 +0.02
2026-07-09 418.12 431.41 418.12 430.32 611,701 +11.18 +2.67
2026-07-08 415.32 420.72 408.99 419.14 430,611 +2.03 +0.49
2026-07-07 421.53 423.91 415.19 417.11 433,165 -1.92 -0.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 435.00
On 2026-07-15		 399.97
On 2026-07-16		 -26.91 -6.25 435.00
On 2026-07-15		 399.97
On 2026-07-16		 -8.05 421.50
10D 435.00
On 2026-07-15		 399.97
On 2026-07-16		 -20.77 -4.90 435.00
On 2026-07-15		 399.97
On 2026-07-16		 -8.05 420.12
20D 435.00
On 2026-07-15		 374.40
On 2026-06-18		 14.56 3.74 435.00
On 2026-07-15		 399.97
On 2026-07-16		 -8.05 408.42
WTD 435.00
On 2026-07-15		 399.97
On 2026-07-16		 -26.98 -6.27 435.00
On 2026-07-15		 399.97
On 2026-07-16		 -8.05 419.27
MTD 435.00
On 2026-07-15		 399.97
On 2026-07-16		 -12.55 -3.02 435.00
On 2026-07-15		 399.97
On 2026-07-16		 -8.05 420.49
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

403.41 -18.06 -4.29 473,738