FFIV: F5 Networks Inc.
$ 292.30 |
|
+21.87 +8.09% |
|
| Open: | 298.50 |
| High: | 303.98 |
| Low: | 285.00 |
| Volume: | 2,850,208 |
$ 270.43
+2.98 +1.11%
| Open: | 268.52 |
| High: | 272.91 |
| Low: | 264.34 |
| Volume: | 1,829,233 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | 298.50 | 303.98 | 285.00 | 292.30 | 2,850,203 | +21.87 | +8.09 |
| 2026-01-27 | 268.52 | 272.91 | 264.34 | 270.43 | 1,829,233 | +2.98 | +1.11 |
| 2026-01-26 | 261.87 | 268.28 | 261.85 | 267.45 | 1,294,583 | +8.19 | +3.16 |
| 2026-01-23 | 261.01 | 265.55 | 257.18 | 259.26 | 813,363 | -2.74 | -1.05 |
| 2026-01-22 | 263.57 | 267.41 | 261.06 | 262.00 | 681,261 | +0.45 | +0.17 |
| 2026-01-21 | 260.27 | 265.84 | 260.18 | 261.55 | 88,746 | +1.85 | +0.71 |
| 2026-01-20 | 262.73 | 267.06 | 259.44 | 259.70 | 921,948 | -8.52 | -3.18 |
| 2026-01-16 | 273.99 | 275.66 | 266.00 | 268.22 | 2,517,028 | -5.77 | -2.11 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 303.98 On 2026-01-28 |
257.18 On 2026-01-23 |
30.75 | 11.76 | 267.41 On 2026-01-22 |
257.18 On 2026-01-23 |
-3.83 | 270.29 |
| 10D | 303.98 On 2026-01-28 |
257.18 On 2026-01-23 |
22.49 | 8.34 | 280.75 On 2026-01-15 |
257.18 On 2026-01-23 |
-8.40 | 268.24 |
| 20D | 303.98 On 2026-01-28 |
254.21 On 2026-01-02 |
32.87 | 12.67 | 280.75 On 2026-01-15 |
257.18 On 2026-01-23 |
-8.40 | 267.17 |
| WTD | 303.98 On 2026-01-28 |
261.85 On 2026-01-26 |
33.04 | 12.74 | 268.28 On 2026-01-26 |
268.28 On 2026-01-26 |
0.00 | 276.73 |
| MTD | 303.98 On 2026-01-28 |
254.21 On 2026-01-02 |
37.04 | 14.51 | 280.75 On 2026-01-15 |
257.18 On 2026-01-23 |
-8.40 | 268.26 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,015.60 | +12.19 | +0.02 | 470,999,438 |
|
DJTA
Dow Jones Transportation Average |
18,144.94 | -40.89 | -0.22 | 133,363,756 |
|
SPX
S&P 500 Index |
6,978.03 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,450.50 | -1.63 | -0.05 | |
|
NDX
NASDAQ 100 Index |
26,022.79 | +83.05 | +0.32 | |
|
NYA
NYSE Composite Index |
22,800.10 | -78.11 | -0.34 | |
|
XAX
NYSE AMEX Composite Index |
8,097.17 | +41.64 | +0.52 | |
|
RUI
RUSSELL 1000 Index |
3,807.23 | -2.20 | -0.06 | |
|
RUT
Russell 2000 Index |
2,653.55 | -13.15 | -0.49 | |
|
RUA
Russell 3000 Index |
3,968.49 | -3.09 | -0.08 | |
|
VIX
CBOE Volatility Index |
16.35 | +0.10 | +0.62 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.02 | +0.07 | +0.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.72 | -0.01 | -0.05 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.30 | +0.12 | +0.63 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,767.32 | 0.00 | 0.00 |