FFIV: F5 Networks Inc.

As of Friday, September 22nd, 2023

$ 158.66

+1.15 +0.73%

Open: 158.00
High: 160.03
Low: 157.67
Volume: 231,681
Previous Close on Thursday, September 21st, 2023

$ 157.51

-3.21 -2.00%

Open: 159.36
High: 159.42
Low: 157.00
Volume: 329,980

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 158.00 160.03 157.67 158.66 231,681 +1.15 +0.73
2023-09-21 159.36 159.42 157.00 157.51 329,980 -3.21 -2.00
2023-09-20 161.73 162.22 160.71 160.72 175,841 -0.55 -0.34
2023-09-19 160.40 161.35 159.79 161.27 241,388 +0.46 +0.29
2023-09-18 158.50 160.95 158.50 160.81 297,815 +2.34 +1.48
2023-09-15 159.50 159.84 157.30 158.47 1,008,805 -2.25 -1.40
2023-09-14 160.56 161.86 160.05 160.72 329,787 +0.36 +0.22
2023-09-13 160.14 161.00 159.75 160.36 262,444 +0.14 +0.09
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 162.22
On 2023-09-20		 157.00
On 2023-09-21		 0.19 0.12 162.22
On 2023-09-20		 157.00
On 2023-09-21		 -3.22 159.79
10D 162.22
On 2023-09-20		 157.00
On 2023-09-21		 -1.89 -1.18 162.22
On 2023-09-20		 157.00
On 2023-09-21		 -3.22 159.94
20D 165.62
On 2023-09-05		 156.05
On 2023-08-25		 2.86 1.84 165.62
On 2023-09-05		 157.00
On 2023-09-21		 -5.20 160.91
WTD 162.22
On 2023-09-20		 157.00
On 2023-09-21		 0.19 0.12 162.22
On 2023-09-20		 157.00
On 2023-09-21		 -3.22 159.79
MTD 165.62
On 2023-09-05		 157.00
On 2023-09-21		 -5.00 -3.06 165.62
On 2023-09-05		 157.00
On 2023-09-21		 -5.20 160.96
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22