FFIV: F5 Networks Inc.

As of Tuesday, March 11th, 2025

$ 265.31

-1.19 -0.45%

Open: 265.80
High: 269.87
Low: 263.56
Volume: 569,215
Previous Close on Monday, March 10th, 2025

$ 266.50

-9.13 -3.31%

Open: 270.55
High: 270.86
Low: 263.34
Volume: 634,349

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 265.80 269.87 263.56 265.31 569,215 -1.19 -0.45
2025-03-10 270.55 270.86 263.34 266.50 634,349 -9.13 -3.31
2025-03-07 275.62 278.03 268.75 275.63 544,121 -0.13 -0.05
2025-03-06 278.76 280.11 273.05 275.76 698,814 -6.97 -2.47
2025-03-05 279.91 283.19 276.00 282.73 791,812 +2.62 +0.94
2025-03-04 280.90 283.82 273.14 280.11 686,081 -4.04 -1.42
2025-03-03 295.46 298.54 282.16 284.15 723,036 -8.28 -2.83
2025-02-28 291.23 292.77 285.21 292.43 838,381 +1.46 +0.50
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 283.19
On 2025-03-05		 263.34
On 2025-03-10		 -14.80 -5.28 283.19
On 2025-03-05		 263.34
On 2025-03-10		 -7.01 273.19
10D 298.54
On 2025-03-03		 263.34
On 2025-03-10		 -27.67 -9.44 298.54
On 2025-03-03		 263.34
On 2025-03-10		 -11.79 280.84
20D 313.00
On 2025-02-18		 263.34
On 2025-03-10		 -43.04 -13.96 313.00
On 2025-02-18		 263.34
On 2025-03-10		 -15.87 292.60
WTD 270.86
On 2025-03-10		 263.34
On 2025-03-10		 -10.32 -3.74 270.86
On 2025-03-10		 263.56
On 2025-03-11		 -2.70 265.91
MTD 298.54
On 2025-03-03		 263.34
On 2025-03-10		 -27.12 -9.27 298.54
On 2025-03-03		 263.34
On 2025-03-10		 -11.79 275.74
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

265.31 -1.19 -0.45 569,215