FFIV: F5 Networks Inc.

As of Friday, March 20th, 2026

$ 284.28

-6.02 -2.07%

Open: 291.06
High: 295.51
Low: 282.25
Volume: 2,967,925
Previous Close on Thursday, March 19th, 2026

$ 290.30

+8.10 +2.87%

Open: 279.91
High: 293.53
Low: 279.37
Volume: 1,289,484

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 291.06 295.51 282.25 284.28 2,967,925 -6.02 -2.07
2026-03-19 279.91 293.53 279.37 290.30 1,289,484 +8.10 +2.87
2026-03-18 286.03 289.38 281.77 282.20 607,517 -3.83 -1.34
2026-03-17 283.06 290.63 282.45 286.03 759,676 +2.30 +0.81
2026-03-16 289.31 292.10 282.66 283.73 832,693 -5.58 -1.93
2026-03-13 285.90 291.00 283.46 289.31 599,590 +6.62 +2.34
2026-03-12 287.14 289.82 282.52 282.69 433,139 -6.83 -2.36
2026-03-11 286.14 289.98 283.06 289.52 410,887 +3.38 +1.18
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 295.51
On 2026-03-20		 279.37
On 2026-03-19		 -5.03 -1.74 292.10
On 2026-03-16		 281.77
On 2026-03-18		 -3.54 285.31
10D 295.51
On 2026-03-20		 274.29
On 2026-03-09		 -1.94 -0.68 292.10
On 2026-03-16		 281.77
On 2026-03-18		 -3.54 285.95
20D 295.51
On 2026-03-20		 266.08
On 2026-02-24		 5.89 2.12 283.53
On 2026-02-26		 266.68
On 2026-02-27		 -5.94 282.20
WTD 295.51
On 2026-03-20		 279.37
On 2026-03-19		 -5.03 -1.74 292.10
On 2026-03-16		 281.77
On 2026-03-18		 -3.54 285.31
MTD 295.51
On 2026-03-20		 269.84
On 2026-03-02		 12.92 4.76 287.65
On 2026-03-05		 274.29
On 2026-03-09		 -4.64 285.00
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
IIIN

Insteel Industries Inc.

30.61 -0.60 -1.92 1,136,295
FFIV

F5 Networks Inc.

284.28 -6.02 -2.07 2,967,925