FFIV: F5 Networks Inc.
$ 273.14 |
|
+5.66 +2.12% |
|
| Open: | 270.13 |
| High: | 275.70 |
| Low: | 268.13 |
| Volume: | 551,996 |
$ 267.48
+2.66 +1.00%
| Open: | 266.85 |
| High: | 267.68 |
| Low: | 264.21 |
| Volume: | 488,146 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 270.13 | 275.70 | 268.13 | 273.14 | 551,992 | +5.66 | +2.12 |
| 2025-05-07 | 266.85 | 267.68 | 264.21 | 267.48 | 488,146 | +2.66 | +1.00 |
| 2025-05-06 | 263.05 | 266.30 | 260.69 | 264.82 | 417,180 | -2.37 | -0.89 |
| 2025-05-05 | 266.89 | 270.46 | 265.35 | 267.19 | 386,342 | -1.62 | -0.60 |
| 2025-05-02 | 269.03 | 271.27 | 267.46 | 268.81 | 514,214 | +3.04 | +1.14 |
| 2025-05-01 | 264.54 | 269.13 | 262.71 | 265.77 | 659,175 | +1.03 | +0.39 |
| 2025-04-30 | 260.75 | 265.42 | 255.57 | 264.74 | 858,557 | +2.02 | +0.77 |
| 2025-04-29 | 260.03 | 265.96 | 256.49 | 262.72 | 1,279,808 | -2.35 | -0.89 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 275.70 On 2025-05-08 |
260.69 On 2025-05-06 |
7.37 | 2.77 | 271.27 On 2025-05-02 |
260.69 On 2025-05-06 |
-3.90 | 268.29 |
| 10D | 275.70 On 2025-05-08 |
255.57 On 2025-04-30 |
4.98 | 1.86 | 271.48 On 2025-04-28 |
255.57 On 2025-04-30 |
-5.86 | 266.98 |
| 20D | 275.70 On 2025-05-08 |
246.64 On 2025-04-10 |
9.00 | 3.41 | 268.41 On 2025-04-14 |
247.84 On 2025-04-21 |
-7.66 | 263.32 |
| WTD | 275.70 On 2025-05-08 |
260.69 On 2025-05-06 |
4.33 | 1.61 | 270.46 On 2025-05-05 |
260.69 On 2025-05-06 |
-3.61 | 268.16 |
| MTD | 275.70 On 2025-05-08 |
260.69 On 2025-05-06 |
8.40 | 3.17 | 271.27 On 2025-05-02 |
260.69 On 2025-05-06 |
-3.90 | 267.87 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |