FFIV: F5 Networks Inc.

As of Friday, October 17th, 2025

$ 300.90

+5.55 +1.88%

Open: 295.01
High: 302.72
Low: 292.52
Volume: 2,254,481
Previous Close on Thursday, October 16th, 2025

$ 295.35

-35.40 -10.70%

Open: 324.68
High: 325.53
Low: 287.53
Volume: 3,027,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 295.01 302.72 292.52 300.90 2,254,481 +5.55 +1.88
2025-10-16 324.68 325.53 287.53 295.35 3,027,799 -35.40 -10.70
2025-10-15 341.42 343.17 322.63 330.75 1,442,638 -12.42 -3.62
2025-10-14 336.88 345.47 335.12 343.17 746,150 +2.53 +0.74
2025-10-13 343.33 343.33 334.92 340.64 642,153 +8.89 +2.68
2025-10-10 344.46 346.00 331.39 331.75 334,892 -10.60 -3.10
2025-10-09 342.58 342.64 334.62 342.35 346,346 -0.23 -0.07
2025-10-08 333.38 343.84 332.15 342.58 704,644 +11.82 +3.57
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 345.47
On 2025-10-14		 287.53
On 2025-10-16		 -30.85 -9.30 345.47
On 2025-10-14		 287.53
On 2025-10-16		 -16.77 322.16
10D 346.00
On 2025-10-10		 287.53
On 2025-10-16		 -24.08 -7.41 346.00
On 2025-10-10		 287.53
On 2025-10-16		 -16.90 328.73
20D 346.00
On 2025-10-10		 287.53
On 2025-10-16		 -27.79 -8.45 346.00
On 2025-10-10		 287.53
On 2025-10-16		 -16.90 327.04
WTD 345.47
On 2025-10-14		 287.53
On 2025-10-16		 -30.85 -9.30 345.47
On 2025-10-14		 287.53
On 2025-10-16		 -16.77 322.16
MTD 346.00
On 2025-10-10		 287.53
On 2025-10-16		 -22.29 -6.90 346.00
On 2025-10-10		 287.53
On 2025-10-16		 -16.90 328.21
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

300.90 +5.55 +1.88 2,254,481