FFIV: F5 Networks Inc.

As of Friday, August 29th, 2025

$ 313.14

-5.26 -1.65%

Open: 319.07
High: 319.07
Low: 310.33
Volume: 593,461
Previous Close on Thursday, August 28th, 2025

$ 318.40

+0.66 +0.21%

Open: 317.00
High: 320.25
Low: 315.24
Volume: 414,244

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 319.07 319.07 310.33 313.14 593,461 -5.26 -1.65
2025-08-28 317.00 320.25 315.24 318.40 414,244 +0.66 +0.21
2025-08-27 315.24 318.53 314.72 317.74 248,740 +2.17 +0.69
2025-08-26 316.98 319.14 313.22 315.57 673,805 -0.13 -0.04
2025-08-25 317.41 317.58 315.48 315.70 246,806 -1.53 -0.48
2025-08-22 316.02 322.42 315.58 317.23 307,107 +3.00 +0.95
2025-08-21 314.48 316.58 313.01 314.23 292,304 -1.56 -0.49
2025-08-20 315.48 316.39 308.41 315.79 371,972 +0.31 +0.10
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 320.25
On 2025-08-28		 310.33
On 2025-08-29		 -4.09 -1.29 320.25
On 2025-08-28		 310.33
On 2025-08-29		 -3.10 316.11
10D 322.42
On 2025-08-22		 308.41
On 2025-08-20		 -2.20 -0.70 322.42
On 2025-08-22		 310.33
On 2025-08-29		 -3.75 315.96
20D 327.83
On 2025-08-13		 308.41
On 2025-08-20		 5.71 1.86 327.83
On 2025-08-13		 308.41
On 2025-08-20		 -5.92 318.19
WTD 320.25
On 2025-08-28		 310.33
On 2025-08-29		 -4.09 -1.29 320.25
On 2025-08-28		 310.33
On 2025-08-29		 -3.10 316.11
MTD 327.83
On 2025-08-13		 301.52
On 2025-08-01		 -0.28 -0.09 327.83
On 2025-08-13		 308.41
On 2025-08-20		 -5.92 317.68
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
LBTYA

Liberty Global Plc. Class A

11.74 +0.01 +0.09 1,349,741
EMR

Emerson Electric Co.

132.00 -2.55 -1.90 2,345,603
VST

Vistra Energy Corp.

189.11 -7.59 -3.86 3,994,342
TSM

Taiwan Semiconductor Manufacturing Company Limited

230.87 -7.40 -3.11 15,504,978
FFIV

F5 Networks Inc.

313.14 -5.26 -1.65 593,461