FFIV: F5 Networks Inc.

As of Friday, May 24th, 2024

$ 169.90

-0.05 -0.03%

Open: 170.56
High: 171.37
Low: 169.58
Volume: 509,568
Previous Close on Thursday, May 23rd, 2024

$ 169.95

-3.27 -1.89%

Open: 173.29
High: 173.29
Low: 168.80
Volume: 580,107
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 170.56 171.37 169.58 169.90 509,568 -0.05 -0.03
2024-05-23 173.29 173.29 168.80 169.95 580,107 -3.27 -1.89
2024-05-22 173.11 174.64 172.42 173.22 493,636 -0.22 -0.13
2024-05-21 174.28 174.28 172.07 173.44 549,750 -0.81 -0.46
2024-05-20 173.74 175.32 173.50 174.25 427,531 +0.12 +0.07
2024-05-17 173.78 174.73 172.97 174.13 456,500 +0.30 +0.17
2024-05-16 175.97 175.97 172.88 173.83 511,624 -1.22 -0.70
2024-05-15 172.39 175.20 172.00 175.05 581,719 +3.12 +1.81

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 175.32
On 2024-05-20
168.80
On 2024-05-23
-4.23 -2.43 175.32
On 2024-05-20
168.80
On 2024-05-23
-3.72 172.15
10D 175.97
On 2024-05-16
168.80
On 2024-05-23
-1.72 -1.00 175.97
On 2024-05-16
168.80
On 2024-05-23
-4.07 172.71
20D 186.37
On 2024-04-29
159.01
On 2024-04-30
-12.04 -6.62 186.37
On 2024-04-29
159.01
On 2024-04-30
-14.68 171.22
WTD 175.32
On 2024-05-20
168.80
On 2024-05-23
-4.23 -2.43 175.32
On 2024-05-20
168.80
On 2024-05-23
-3.72 172.15
MTD 175.97
On 2024-05-16
163.12
On 2024-05-02
4.59 2.78 175.97
On 2024-05-16
168.80
On 2024-05-23
-4.07 170.95
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
FFIV

F5 Networks Inc.

169.90 -0.05 -0.03 509,568