FFIV: F5 Networks Inc.

As of Friday, January 27th, 2023

$ 147.77

-0.04 -0.03%

Open: 147.30
High: 149.48
Low: 146.97
Volume: 390,075
Previous Close on Thursday, January 26th, 2023

$ 147.81

+2.32 +1.59%

Open: 146.14
High: 148.15
Low: 144.86
Volume: 539,407

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-01-27 147.30 149.48 146.97 147.77 390,075 -0.04 -0.03
2023-01-26 146.14 148.15 144.86 147.81 539,407 +2.32 +1.59
2023-01-25 138.67 146.86 138.50 145.49 1,312,073 -0.98 -0.67
2023-01-24 146.05 148.17 145.18 146.47 860,602 -1.30 -0.88
2023-01-23 145.66 148.26 144.53 147.77 698,410 +3.12 +2.16
2023-01-20 140.95 145.13 139.55 144.65 635,844 +3.70 +2.63
2023-01-19 143.47 144.08 140.88 140.95 552,575 -2.75 -1.91
2023-01-18 148.14 149.70 143.63 143.70 611,035 -3.40 -2.31
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 149.48
On 2023-01-27		 138.50
On 2023-01-25		 3.12 2.16 148.26
On 2023-01-23		 138.50
On 2023-01-25		 -6.58 147.06
10D 149.70
On 2023-01-18		 138.50
On 2023-01-25		 0.49 0.33 149.70
On 2023-01-18		 138.50
On 2023-01-25		 -7.48 145.83
20D 149.70
On 2023-01-18		 138.50
On 2023-01-25		 8.93 6.43 149.70
On 2023-01-18		 138.50
On 2023-01-25		 -7.48 144.95
WTD 149.48
On 2023-01-27		 138.50
On 2023-01-25		 3.12 2.16 148.26
On 2023-01-23		 138.50
On 2023-01-25		 -6.58 147.06
MTD 149.70
On 2023-01-18		 138.50
On 2023-01-25		 4.26 2.97 149.70
On 2023-01-18		 138.50
On 2023-01-25		 -7.48 145.13
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96