FFIV: F5 Networks Inc.

As of Friday, September 11th, 2026

$ 411.71

+13.23 +3.32%

Open: 400.74
High: 415.54
Low: 400.74
Volume: 453,772
Previous Close on Thursday, September 10th, 2026

$ 398.48

-6.15 -1.52%

Open: 402.89
High: 412.01
Low: 396.88
Volume: 4,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 400.74 415.54 400.74 411.71 453,768 +13.23 +3.32
2026-09-10 402.89 412.01 396.88 398.48 4,894 -6.15 -1.52
2026-09-09 390.76 406.92 389.44 404.63 661,387 +15.01 +3.85
2026-09-08 390.50 392.12 386.03 389.62 353,081 -0.85 -0.22
2026-09-04 391.43 395.29 389.62 390.47 309,117 -1.68 -0.43
2026-09-03 390.42 395.10 385.15 392.15 322,306 +1.07 +0.27
2026-09-02 398.57 398.57 384.95 391.08 356,868 -4.64 -1.17
2026-09-01 400.59 407.63 390.37 395.72 470,967 -11.41 -2.80
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 415.54
On 2026-09-11		 386.03
On 2026-09-08		 19.56 4.99 395.29
On 2026-09-04		 386.03
On 2026-09-08		 -2.34 398.98
10D 415.54
On 2026-09-11		 384.95
On 2026-09-02		 1.49 0.36 410.00
On 2026-08-28		 384.95
On 2026-09-02		 -6.11 397.52
20D 420.05
On 2026-08-14		 376.21
On 2026-08-20		 -4.29 -1.03 420.05
On 2026-08-14		 376.21
On 2026-08-20		 -10.44 394.21
WTD 415.54
On 2026-09-11		 386.03
On 2026-09-08		 21.24 5.44 392.12
On 2026-09-08		 392.12
On 2026-09-08		 0.00 401.11
MTD 415.54
On 2026-09-11		 384.95
On 2026-09-02		 4.58 1.12 407.63
On 2026-09-01		 384.95
On 2026-09-02		 -5.56 396.73
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,508,728
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,908,610
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,129,364
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,462,218
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 353,154,728
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,384,568
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.08 -42.48 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 -0.78 -3.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
MSM

MSC Industrial Direct Co.

120.51 +0.83 +0.69 520,862
GDOT

Green Dot Corporation

13.26 -0.01 -0.08 214,933
AMR

Alpha Metallurgical Resources Inc.

209.41 -8.32 -3.82 411,151
FFIV

F5 Networks Inc.

411.71 +13.23 +3.32 453,772