FFIV: F5 Networks Inc.

As of Friday, May 15th, 2026

$ 362.58

-2.01 -0.55%

Open: 360.00
High: 365.83
Low: 358.82
Volume: 536,249
Previous Close on Thursday, May 14th, 2026

$ 364.59

+7.19 +2.01%

Open: 360.34
High: 365.53
Low: 356.45
Volume: 957,071

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 360.00 365.83 358.82 362.58 536,249 -2.01 -0.55
2026-05-14 360.34 365.53 356.45 364.59 957,071 +7.19 +2.01
2026-05-13 354.54 359.93 349.73 357.40 651,418 +2.42 +0.68
2026-05-12 358.68 362.00 352.05 354.98 502,548 -3.32 -0.93
2026-05-11 353.60 360.00 350.94 358.30 539,327 +4.27 +1.21
2026-05-08 345.03 354.52 342.83 354.03 690,413 +9.01 +2.61
2026-05-07 342.48 347.47 340.69 345.02 711,263 +4.00 +1.17
2026-05-06 339.94 342.87 331.17 341.02 675,222 +1.12 +0.33
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 365.83
On 2026-05-15		 349.73
On 2026-05-13		 8.55 2.42 362.00
On 2026-05-12		 349.73
On 2026-05-13		 -3.39 359.57
10D 365.83
On 2026-05-15		 322.32
On 2026-05-04		 39.38 12.18 362.00
On 2026-05-12		 349.73
On 2026-05-13		 -3.39 350.78
20D 365.83
On 2026-05-15		 290.60
On 2026-04-28		 51.71 16.63 319.68
On 2026-04-21		 290.60
On 2026-04-28		 -9.10 331.41
WTD 365.83
On 2026-05-15		 349.73
On 2026-05-13		 8.55 2.42 362.00
On 2026-05-12		 349.73
On 2026-05-13		 -3.39 359.57
MTD 365.83
On 2026-05-15		 320.14
On 2026-05-01		 38.68 11.94 362.00
On 2026-05-12		 349.73
On 2026-05-13		 -3.39 348.27
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

362.58 -2.01 -0.55 536,249