FFIV: F5 Networks Inc.

As of Friday, June 5th, 2026

$ 393.35

-15.31 -3.75%

Open: 405.14
High: 406.27
Low: 393.04
Volume: 433,067
Previous Close on Thursday, June 4th, 2026

$ 408.66

+3.00 +0.74%

Open: 403.24
High: 409.04
Low: 392.49
Volume: 519,329

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 405.14 406.27 393.04 393.35 433,067 -15.31 -3.75
2026-06-04 403.24 409.04 392.49 408.66 519,329 +3.00 +0.74
2026-06-03 405.65 411.52 398.47 405.66 659,225 -3.47 -0.85
2026-06-02 397.80 410.11 394.02 409.13 734,624 +13.51 +3.41
2026-06-01 383.29 396.51 382.59 395.62 647,301 +12.17 +3.17
2026-05-29 385.74 389.94 374.65 383.45 1,653,450 +0.02 +0.01
2026-05-28 388.27 397.88 372.62 383.43 1,279,669 -4.72 -1.22
2026-05-27 394.11 395.86 385.34 388.15 756,535 -8.85 -2.23
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 411.52
On 2026-06-03		 382.59
On 2026-06-01		 9.90 2.58 411.52
On 2026-06-03		 392.49
On 2026-06-04		 -4.62 402.48
10D 411.52
On 2026-06-03		 372.62
On 2026-05-28		 9.65 2.51 399.59
On 2026-05-26		 372.62
On 2026-05-28		 -6.75 395.81
20D 411.52
On 2026-06-03		 342.83
On 2026-05-08		 48.33 14.01 399.59
On 2026-05-26		 372.62
On 2026-05-28		 -6.75 381.97
WTD 411.52
On 2026-06-03		 382.59
On 2026-06-01		 9.90 2.58 411.52
On 2026-06-03		 392.49
On 2026-06-04		 -4.62 402.48
MTD 411.52
On 2026-06-03		 382.59
On 2026-06-01		 9.90 2.58 411.52
On 2026-06-03		 392.49
On 2026-06-04		 -4.62 402.48
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ESTC

Elastic N.V.

61.79 -3.30 -5.07 1,832,735
PTC

PTC Inc.

137.00 -1.79 -1.29 1,111,165
SH

ProShares Short S&P 500

33.73 +0.87 +2.65 10,442,524
PEP

Pepsico Inc.

141.92 -0.23 -0.16 13,224,744
FFIV

F5 Networks Inc.

393.35 -15.31 -3.75 433,067