FFIV: F5 Networks Inc.

As of Thursday, April 9th, 2026

$ 294.59

-10.17 -3.34%

Open: 303.56
High: 305.77
Low: 289.87
Volume: 896,482
Previous Close on Wednesday, April 8th, 2026

$ 304.76

-4.34 -1.40%

Open: 315.09
High: 315.34
Low: 303.58
Volume: 943,591

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 303.56 305.77 289.87 294.59 896,482 -10.17 -3.34
2026-04-08 315.09 315.34 303.58 304.76 943,591 -4.34 -1.40
2026-04-07 307.20 310.39 302.83 309.10 490,228 +1.46 +0.47
2026-04-06 306.44 308.90 304.85 307.64 50,475 +4.29 +1.41
2026-04-02 290.64 304.49 290.64 303.35 549,642 +7.70 +2.60
2026-04-01 290.82 297.31 289.00 295.65 526,819 +6.32 +2.18
2026-03-31 281.18 291.29 277.18 289.33 502,108 +9.60 +3.43
2026-03-30 283.41 285.73 278.16 279.73 536,547 -2.25 -0.80
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 315.34
On 2026-04-08		 289.87
On 2026-04-09		 -1.06 -0.36 315.34
On 2026-04-08		 289.87
On 2026-04-09		 -8.08 303.89
10D 315.34
On 2026-04-08		 277.18
On 2026-03-31		 -3.27 -1.10 304.00
On 2026-03-26		 277.18
On 2026-03-31		 -8.82 295.93
20D 315.34
On 2026-04-08		 277.18
On 2026-03-31		 5.07 1.75 304.00
On 2026-03-26		 277.18
On 2026-03-31		 -8.82 291.72
WTD 315.34
On 2026-04-08		 289.87
On 2026-04-09		 -8.76 -2.89 315.34
On 2026-04-08		 289.87
On 2026-04-09		 -8.08 304.02
MTD 315.34
On 2026-04-08		 289.00
On 2026-04-01		 5.26 1.82 315.34
On 2026-04-08		 289.87
On 2026-04-09		 -8.08 302.52
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
AVO

Mission Produce Inc.

14.70 -0.64 -4.17 1,121,709
AMN

AMN Healthcare Services Inc.

18.49 -0.49 -2.58 737,976
FFIV

F5 Networks Inc.

294.59 -10.17 -3.34 896,482