FFIV: F5 Networks Inc.

As of Friday, February 6th, 2026

$ 276.57

+5.36 +1.98%

Open: 273.61
High: 278.93
Low: 272.22
Volume: 51,662
Previous Close on Thursday, February 5th, 2026

$ 271.21

-5.28 -1.91%

Open: 276.07
High: 277.73
Low: 269.08
Volume: 540,435

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-01-29 293.75 293.75 274.20 282.53 1,262,011 -9.77 -3.34
2026-01-28 298.50 303.98 285.00 292.30 2,850,203 +21.87 +8.09
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 285.09
On 2026-02-03		 269.08
On 2026-02-05		 0.96 0.35 285.09
On 2026-02-03		 269.08
On 2026-02-05		 -5.62 275.92
10D 303.98
On 2026-01-28		 261.85
On 2026-01-26		 17.31 6.68 303.98
On 2026-01-28		 269.08
On 2026-02-05		 -11.48 276.79
20D 303.98
On 2026-01-28		 257.18
On 2026-01-23		 7.16 2.66 303.98
On 2026-01-28		 269.08
On 2026-02-05		 -11.48 271.49
WTD 285.09
On 2026-02-03		 269.08
On 2026-02-05		 0.96 0.35 285.09
On 2026-02-03		 269.08
On 2026-02-05		 -5.62 275.92
MTD 285.09
On 2026-02-03		 269.08
On 2026-02-05		 0.96 0.35 285.09
On 2026-02-03		 269.08
On 2026-02-05		 -5.62 275.92
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

276.57 +5.36 +1.98 51,662