FFIV: F5 Networks Inc.

As of Tuesday, September 15th, 2026

$ 430.88

+19.39 +4.71%

Open: 412.12
High: 431.67
Low: 412.06
Volume: 636,419
Previous Close on Monday, September 14th, 2026

$ 411.49

-0.22 -0.05%

Open: 406.24
High: 415.99
Low: 404.95
Volume: 562,182

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 412.12 431.67 412.06 430.88 636,197 +19.39 +4.71
2026-09-14 406.24 415.99 404.95 411.49 562,182 -0.22 -0.05
2026-09-11 400.74 415.54 400.74 411.71 453,768 +13.23 +3.32
2026-09-10 402.89 412.01 396.88 398.48 4,894 -6.15 -1.52
2026-09-09 390.76 406.92 389.44 404.63 661,387 +15.01 +3.85
2026-09-08 390.50 392.12 386.03 389.62 353,081 -0.85 -0.22
2026-09-04 391.43 395.29 389.62 390.47 309,117 -1.68 -0.43
2026-09-03 390.42 395.10 385.15 392.15 322,306 +1.07 +0.27
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 431.67
On 2026-09-15		 389.44
On 2026-09-09		 41.26 10.59 406.92
On 2026-09-09		 406.92
On 2026-09-09		 0.00 411.44
10D 431.67
On 2026-09-15		 384.95
On 2026-09-02		 23.75 5.83 407.63
On 2026-09-01		 384.95
On 2026-09-02		 -5.56 401.62
20D 431.67
On 2026-09-15		 376.21
On 2026-08-20		 35.34 8.93 414.17
On 2026-08-27		 384.95
On 2026-09-02		 -7.06 396.39
WTD 431.67
On 2026-09-15		 404.95
On 2026-09-14		 19.17 4.66 415.99
On 2026-09-14		 415.99
On 2026-09-14		 0.00 421.19
MTD 431.67
On 2026-09-15		 384.95
On 2026-09-02		 23.75 5.83 407.63
On 2026-09-01		 384.95
On 2026-09-02		 -5.56 401.62
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
MCD

McDonald's Corporation

252.78 -4.71 -1.83 4,760,922
MHO

M/I Homes Inc.

142.33 +1.72 +1.22 234,543
FFIV

F5 Networks Inc.

430.88 +19.39 +4.71 636,419