FFIV: F5 Networks Inc.

As of Tuesday, February 10th, 2026

$ 282.38

+3.64 +1.31%

Open: 278.32
High: 283.34
Low: 278.32
Volume: 49,022
Previous Close on Monday, February 9th, 2026

$ 278.74

+2.17 +0.78%

Open: 276.57
High: 279.01
Low: 274.98
Volume: 577,689

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 278.32 283.34 278.32 282.38 49,022 +3.64 +1.31
2026-02-09 276.57 279.01 274.98 278.74 577,689 +2.17 +0.78
2026-02-06 273.61 278.93 272.22 276.57 51,662 +5.36 +1.98
2026-02-05 276.07 277.73 269.08 271.21 540,435 -5.28 -1.91
2026-02-04 276.26 280.69 273.86 276.49 845,214 +1.86 +0.68
2026-02-03 281.37 285.09 272.19 274.63 1,215,511 -6.09 -2.17
2026-02-02 273.28 281.80 272.00 280.72 799,408 +5.11 +1.85
2026-01-30 280.47 283.80 272.08 275.61 1,025,538 -6.92 -2.45
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 283.34
On 2026-02-10		 269.08
On 2026-02-05		 7.75 2.82 280.69
On 2026-02-04		 269.08
On 2026-02-05		 -4.14 277.08
10D 303.98
On 2026-01-28		 269.08
On 2026-02-05		 11.95 4.42 303.98
On 2026-01-28		 269.08
On 2026-02-05		 -11.48 279.12
20D 303.98
On 2026-01-28		 257.18
On 2026-01-23		 11.82 4.37 303.98
On 2026-01-28		 269.08
On 2026-02-05		 -11.48 272.55
WTD 283.34
On 2026-02-10		 274.98
On 2026-02-09		 5.81 2.10 279.01
On 2026-02-09		 279.01
On 2026-02-09		 0.00 280.56
MTD 285.09
On 2026-02-03		 269.08
On 2026-02-05		 6.77 2.46 285.09
On 2026-02-03		 269.08
On 2026-02-05		 -5.62 277.25
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

282.38 +3.64 +1.31 49,022