FFIV: F5 Networks Inc.

As of Monday, March 18th, 2024

$ 187.35

-0.55 -0.29%

Open: 187.91
High: 188.83
Low: 187.16
Volume: 300,938
Previous Close on Friday, March 15th, 2024

$ 187.90

-3.11 -1.63%

Open: 190.30
High: 191.28
Low: 186.92
Volume: 875,072
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 187.91 188.83 187.16 187.35 300,938 -0.55 -0.29
2024-03-15 190.30 191.28 186.92 187.90 875,072 -3.11 -1.63
2024-03-14 193.78 194.28 190.57 191.01 440,993 -2.77 -1.43
2024-03-13 194.00 194.43 192.92 193.78 307,019 -0.25 -0.13
2024-03-12 195.00 195.46 192.92 194.03 337,653 +0.38 +0.20
2024-03-11 192.56 193.86 191.07 193.65 514,585 +0.72 +0.37
2024-03-08 193.46 194.51 192.59 192.93 686,729 -0.09 -0.05
2024-03-07 190.63 193.20 190.07 193.02 349,487 +2.42 +1.27

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 195.46
On 2024-03-12
186.92
On 2024-03-15
-6.30 -3.25 195.46
On 2024-03-12
186.92
On 2024-03-15
-4.37 190.81
10D 195.46
On 2024-03-12
186.57
On 2024-03-05
-5.95 -3.08 195.46
On 2024-03-12
186.92
On 2024-03-15
-4.37 191.17
20D 195.46
On 2024-03-12
179.42
On 2024-02-21
5.00 2.74 195.46
On 2024-03-12
186.92
On 2024-03-15
-4.37 188.77
WTD 188.83
On 2024-03-18
187.16
On 2024-03-18
-0.55 -0.29 -- -- -- 187.35
MTD 195.46
On 2024-03-12
186.57
On 2024-03-05
0.13 0.07 195.46
On 2024-03-12
186.92
On 2024-03-15
-4.37 191.25
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

187.35 -0.55 -0.29 300,938